MFS High Income Municipal Trust (CXE)
3.7850
-0.0020 (-0.05%)
NYSE · Last Trade: Feb 5th, 1:53 AM EST
Historical Prices For MFS High Income Municipal Trust (CXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 3.77 | 3.79 | 3.75 | 3.79 | 8,351 | 3.79 |
| 2/03/2026 | 3.79 | 3.79 | 3.77 | 3.79 | 46,375 | 3.79 |
| 2/02/2026 | 3.77 | 3.78 | 3.76 | 3.77 | 22,453 | 3.77 |
| 1/30/2026 | 3.78 | 3.79 | 3.76 | 3.78 | 78,544 | 3.78 |
| 1/29/2026 | 3.75 | 3.77 | 3.73 | 3.76 | 84,536 | 3.76 |
| 1/28/2026 | 3.75 | 3.77 | 3.74 | 3.77 | 36,209 | 3.77 |
| 1/27/2026 | 3.73 | 3.75 | 3.72 | 3.75 | 45,782 | 3.75 |
| 1/26/2026 | 3.73 | 3.74 | 3.73 | 3.74 | 67,729 | 3.74 |
| 1/23/2026 | 3.73 | 3.74 | 3.71 | 3.74 | 44,715 | 3.74 |
| 1/22/2026 | 3.72 | 3.73 | 3.71 | 3.72 | 73,271 | 3.72 |
| 1/21/2026 | 3.74 | 3.74 | 3.71 | 3.72 | 177,422 | 3.72 |
| 1/20/2026 | 3.76 | 3.77 | 3.73 | 3.73 | 148,103 | 3.73 |
| 1/16/2026 | 3.76 | 3.78 | 3.76 | 3.78 | 60,690 | 3.76 |
| 1/15/2026 | 3.76 | 3.78 | 3.76 | 3.77 | 62,857 | 3.75 |
| 1/14/2026 | 3.75 | 3.77 | 3.75 | 3.76 | 158,252 | 3.74 |
| 1/13/2026 | 3.76 | 3.76 | 3.74 | 3.75 | 82,471 | 3.73 |
| 1/12/2026 | 3.76 | 3.76 | 3.73 | 3.75 | 58,723 | 3.73 |
| 1/09/2026 | 3.74 | 3.78 | 3.73 | 3.75 | 160,423 | 3.73 |
| 1/08/2026 | 3.73 | 3.75 | 3.73 | 3.75 | 157,254 | 3.73 |
| 1/07/2026 | 3.72 | 3.74 | 3.71 | 3.73 | 223,630 | 3.71 |
| 1/06/2026 | 3.72 | 3.73 | 3.70 | 3.71 | 176,249 | 3.69 |
| 1/05/2026 | 3.69 | 3.72 | 3.69 | 3.72 | 84,684 | 3.70 |
| 1/02/2026 | 3.69 | 3.71 | 3.69 | 3.70 | 54,672 | 3.68 |
| 12/31/2025 | 3.72 | 3.72 | 3.67 | 3.70 | 241,714 | 3.68 |
| 12/30/2025 | 3.67 | 3.71 | 3.67 | 3.69 | 118,588 | 3.67 |
| 12/29/2025 | 3.69 | 3.69 | 3.63 | 3.69 | 296,349 | 3.67 |
| 12/26/2025 | 3.69 | 3.71 | 3.66 | 3.70 | 116,650 | 3.68 |
| 12/24/2025 | 3.69 | 3.71 | 3.69 | 3.69 | 27,200 | 3.67 |
| 12/23/2025 | 3.71 | 3.72 | 3.69 | 3.70 | 176,548 | 3.68 |
| 12/22/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 148,263 | 3.70 |
| 12/19/2025 | 3.72 | 3.76 | 3.71 | 3.73 | 205,318 | 3.71 |
| 12/18/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 56,553 | 3.70 |
| 12/17/2025 | 3.73 | 3.73 | 3.70 | 3.71 | 145,608 | 3.69 |
| 12/16/2025 | 3.72 | 3.74 | 3.69 | 3.73 | 119,366 | 3.71 |
| 12/15/2025 | 3.73 | 3.73 | 3.71 | 3.72 | 35,644 | 3.68 |
| 12/12/2025 | 3.75 | 3.75 | 3.72 | 3.72 | 144,399 | 3.68 |
| 12/11/2025 | 3.74 | 3.77 | 3.73 | 3.75 | 139,636 | 3.71 |
| 12/10/2025 | 3.72 | 3.77 | 3.71 | 3.74 | 301,190 | 3.70 |
| 12/09/2025 | 3.71 | 3.74 | 3.70 | 3.73 | 152,577 | 3.69 |
| 12/08/2025 | 3.72 | 3.72 | 3.69 | 3.72 | 134,496 | 3.68 |
| 12/05/2025 | 3.72 | 3.74 | 3.71 | 3.73 | 186,484 | 3.69 |
| 12/04/2025 | 3.70 | 3.75 | 3.69 | 3.74 | 234,225 | 3.70 |
| 12/03/2025 | 3.69 | 3.72 | 3.67 | 3.72 | 121,777 | 3.68 |
| 12/02/2025 | 3.65 | 3.69 | 3.65 | 3.67 | 150,633 | 3.63 |
| 12/01/2025 | 3.69 | 3.71 | 3.67 | 3.67 | 78,283 | 3.63 |
| 11/28/2025 | 3.72 | 3.72 | 3.69 | 3.71 | 139,423 | 3.67 |
| 11/26/2025 | 3.66 | 3.70 | 3.66 | 3.68 | 108,903 | 3.64 |
| 11/25/2025 | 3.66 | 3.68 | 3.65 | 3.68 | 139,190 | 3.64 |
| 11/24/2025 | 3.65 | 3.68 | 3.65 | 3.66 | 176,498 | 3.62 |
| 11/21/2025 | 3.66 | 3.69 | 3.65 | 3.66 | 66,479 | 3.62 |
| 11/20/2025 | 3.73 | 3.73 | 3.68 | 3.69 | 59,584 | 3.65 |
| 11/19/2025 | 3.71 | 3.73 | 3.71 | 3.71 | 62,468 | 3.67 |
| 11/18/2025 | 3.72 | 3.75 | 3.72 | 3.73 | 85,320 | 3.69 |
| 11/17/2025 | 3.75 | 3.79 | 3.75 | 3.75 | 112,556 | 3.70 |
| 11/14/2025 | 3.76 | 3.77 | 3.75 | 3.75 | 26,078 | 3.70 |
| 11/13/2025 | 3.76 | 3.80 | 3.75 | 3.76 | 70,782 | 3.71 |
| 11/12/2025 | 3.74 | 3.79 | 3.73 | 3.76 | 115,640 | 3.71 |
| 11/11/2025 | 3.73 | 3.76 | 3.71 | 3.76 | 114,473 | 3.71 |
| 11/10/2025 | 3.73 | 3.74 | 3.71 | 3.71 | 99,020 | 3.66 |
| 11/07/2025 | 3.70 | 3.74 | 3.69 | 3.73 | 162,279 | 3.68 |
| 11/06/2025 | 3.69 | 3.72 | 3.68 | 3.70 | 251,822 | 3.65 |
| 11/05/2025 | 3.73 | 3.73 | 3.69 | 3.69 | 87,943 | 3.64 |