Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS High Yield Municipal Trust
(NY:
CMU
)
3.325
+0.015 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
1.599
1.599
1.539
1.539
77,399
-0.04(-2.45%)
Apr 29, 2009
1.552
1.590
1.547
1.577
75,596
+0.04(+2.80%)
Apr 28, 2009
1.521
1.569
1.517
1.534
95,362
-0.03(-1.65%)
Apr 27, 2009
1.552
1.564
1.491
1.560
100,906
+0.03(+2.26%)
Apr 24, 2009
1.504
1.526
1.478
1.526
117,980
+0.04(+2.60%)
Apr 23, 2009
1.453
1.491
1.449
1.487
87,253
+0.04(+2.67%)
Apr 22, 2009
1.444
1.457
1.435
1.448
41,718
-0.00(-0.30%)
Apr 21, 2009
1.453
1.457
1.440
1.453
60,465
+0.02(+1.20%)
Apr 20, 2009
1.483
1.483
1.435
1.435
104,010
-0.06(-3.75%)
Apr 17, 2009
1.521
1.556
1.483
1.491
70,810
-0.00(-0.29%)
Apr 16, 2009
1.500
1.547
1.491
1.496
39,587
+0.02(+1.46%)
Apr 15, 2009
1.504
1.504
1.461
1.474
47,598
-0.03(-2.00%)
Apr 14, 2009
1.431
1.504
1.423
1.504
75,859
+0.03(+2.34%)
Apr 13, 2009
1.560
1.560
1.470
1.470
136,634
-0.08(-5.00%)
Apr 09, 2009
1.496
1.552
1.491
1.547
76,615
+0.04(+2.56%)
Apr 08, 2009
1.457
1.526
1.435
1.509
84,163
+0.04(+2.63%)
Apr 07, 2009
1.423
1.478
1.423
1.470
90,934
+0.03(+2.09%)
Apr 06, 2009
1.466
1.478
1.401
1.440
105,262
-0.01(-1.02%)
Apr 03, 2009
1.521
1.521
1.453
1.455
73,918
-0.04(-2.74%)
Apr 02, 2009
1.487
1.552
1.478
1.496
67,106
+0.03(+1.75%)
Apr 01, 2009
1.457
1.487
1.427
1.470
129,937
+0.04(+3.01%)
Mar 31, 2009
1.423
1.461
1.393
1.427
172,817
+0.04(+3.11%)
Mar 30, 2009
1.431
1.435
1.375
1.384
148,412
+0.00(+0.00%)
Mar 26, 2009
1.380
1.401
1.358
1.384
32,509
+0.03(+1.90%)
Mar 25, 2009
1.371
1.374
1.341
1.358
30,934
-0.00(-0.32%)
Mar 24, 2009
1.337
1.375
1.332
1.362
74,912
+0.01(+0.63%)
Mar 23, 2009
1.332
1.354
1.332
1.354
81,087
+0.03(+2.34%)
Mar 20, 2009
1.302
1.337
1.294
1.323
80,447
+0.03(+2.26%)
Mar 19, 2009
1.302
1.315
1.294
1.294
54,678
+0.00(+0.33%)
Mar 18, 2009
1.311
1.313
1.285
1.289
62,941
-0.02(-1.64%)
Mar 17, 2009
1.337
1.337
1.276
1.311
104,787
-0.03(-2.56%)
Mar 16, 2009
1.371
1.371
1.315
1.345
120,954
+0.03(+1.95%)
Mar 13, 2009
1.324
1.341
1.276
1.319
0
+0.01(+0.99%)
Mar 12, 2009
1.272
1.319
1.272
1.307
51,654
+0.00(+0.33%)
Mar 11, 2009
1.324
1.324
1.272
1.302
61,077
-0.01(-0.98%)
Mar 10, 2009
1.246
1.315
1.246
1.315
78,551
+0.07(+5.52%)
Mar 09, 2009
1.281
1.294
1.242
1.246
107,417
-0.04(-3.01%)
Mar 06, 2009
1.281
1.298
1.255
1.285
0
+0.01(+0.67%)
Mar 05, 2009
1.294
1.302
1.272
1.276
29,819
-0.04(-3.26%)
Mar 04, 2009
1.255
1.332
1.255
1.319
222,386
+0.01(+0.66%)
Mar 02, 2009
1.375
1.384
1.289
1.311
140,440
-0.06(-4.09%)
Feb 27, 2009
1.427
1.431
1.358
1.367
0
-0.05(-3.34%)
Feb 26, 2009
1.423
1.440
1.384
1.414
103,980
+0.02(+1.23%)
Feb 25, 2009
1.358
1.397
1.319
1.397
59,195
+0.04(+3.17%)
Feb 24, 2009
1.311
1.380
1.242
1.354
131,617
+0.10(+7.88%)
Feb 23, 2009
1.345
1.360
1.212
1.255
270,031
-0.07(-5.19%)
Feb 20, 2009
1.324
1.375
1.289
1.324
151,343
-0.00(-0.32%)
Feb 19, 2009
1.350
1.354
1.324
1.328
146,004
-0.03(-1.90%)
Feb 18, 2009
1.371
1.375
1.341
1.354
52,144
+0.00(+0.00%)
Feb 17, 2009
1.423
1.423
1.350
1.354
155,683
-0.08(-5.41%)
Feb 13, 2009
1.431
1.453
1.418
1.431
63,771
+0.00(+0.00%)
Feb 12, 2009
1.466
1.466
1.431
1.431
100,527
-0.05(-3.48%)
Feb 11, 2009
1.530
1.612
1.461
1.483
127,578
-0.06(-3.63%)
Feb 10, 2009
1.289
1.672
1.534
1.539
89,347
-0.08(-4.79%)
Feb 09, 2009
1.612
1.650
1.594
1.616
165,772
+0.01(+0.80%)
Feb 06, 2009
1.491
1.603
1.466
1.603
104,485
+0.09(+6.27%)
Feb 05, 2009
1.470
1.509
1.448
1.509
103,973
+0.05(+3.54%)
Feb 04, 2009
1.448
1.470
1.448
1.457
83,879
+0.01(+0.89%)
Feb 03, 2009
1.457
1.461
1.444
1.444
92,242
+0.00(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.