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 Income Municipal Trust
(NY:
CXE
)
3.565
+0.025 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003
2.825
2.834
2.821
2.830
92,217
-0.00(-0.15%)
May 29, 2003
2.881
2.881
2.834
2.834
120,844
-0.06(-2.21%)
May 28, 2003
2.894
2.898
2.877
2.898
101,603
-0.02(-0.73%)
May 27, 2003
2.868
2.919
2.868
2.919
112,162
+0.03(+1.18%)
May 23, 2003
2.847
2.885
2.847
2.885
94,798
+0.03(+0.89%)
May 22, 2003
2.838
2.864
2.825
2.860
107,000
+0.03(+0.90%)
May 21, 2003
2.838
2.847
2.834
2.834
37,074
-0.01(-0.45%)
May 20, 2003
2.834
2.885
2.813
2.847
253,891
+0.01(+0.30%)
May 19, 2003
2.838
2.864
2.834
2.838
46,695
+0.00(+0.00%)
May 16, 2003
2.779
2.851
2.779
2.838
336,254
-0.03(-1.04%)
May 15, 2003
2.906
2.911
2.868
2.868
106,531
-0.04(-1.32%)
May 14, 2003
2.855
2.911
2.851
2.906
49,980
+0.03(+1.19%)
May 13, 2003
2.864
2.881
2.851
2.872
121,079
+0.01(+0.30%)
May 12, 2003
2.872
2.877
2.860
2.864
95,033
+0.01(+0.30%)
May 09, 2003
2.838
2.860
2.834
2.855
156,746
+0.02(+0.60%)
May 08, 2003
2.855
2.855
2.838
2.838
59,835
-0.02(-0.60%)
May 07, 2003
2.855
2.872
2.847
2.855
52,092
+0.00(+0.00%)
May 06, 2003
2.800
2.911
2.800
2.855
313,023
+0.04(+1.52%)
May 05, 2003
2.804
2.825
2.791
2.813
94,094
-0.00(-0.15%)
May 02, 2003
2.825
2.825
2.800
2.817
55,377
+0.00(+0.00%)
May 01, 2003
2.791
2.817
2.766
2.817
72,272
+0.04(+1.38%)
Apr 30, 2003
2.762
2.791
2.749
2.779
113,336
+0.00(+0.00%)
Apr 29, 2003
2.783
2.791
2.753
2.779
176,926
-0.01(-0.31%)
Apr 28, 2003
2.783
2.800
2.783
2.787
22,526
-0.02(-0.61%)
Apr 25, 2003
2.800
2.825
2.766
2.804
237,935
+0.00(+0.15%)
Apr 24, 2003
2.774
2.804
2.774
2.800
90,340
+0.01(+0.31%)
Apr 23, 2003
2.757
2.800
2.757
2.791
131,873
+0.02(+0.61%)
Apr 22, 2003
2.745
2.774
2.745
2.774
69,691
+0.03(+0.93%)
Apr 21, 2003
2.745
2.774
2.732
2.749
98,083
+0.02(+0.78%)
Apr 17, 2003
2.745
2.757
2.727
2.727
115,213
-0.01(-0.31%)
Apr 16, 2003
2.723
2.745
2.719
2.736
130,934
+0.00(+0.16%)
Apr 15, 2003
2.719
2.745
2.719
2.732
52,327
+0.00(+0.00%)
Apr 14, 2003
2.719
2.745
2.719
2.732
26,515
+0.01(+0.31%)
Apr 11, 2003
2.723
2.736
2.715
2.723
43,410
+0.00(+0.00%)
Apr 10, 2003
2.719
2.723
2.702
2.723
127,884
-0.00(-0.16%)
Apr 09, 2003
2.710
2.732
2.710
2.727
57,489
+0.02(+0.79%)
Apr 08, 2003
2.715
2.736
2.706
2.706
88,463
-0.03(-1.09%)
Apr 07, 2003
2.719
2.736
2.719
2.736
48,103
+0.02(+0.63%)
Apr 04, 2003
2.740
2.740
2.719
2.719
58,427
-0.02(-0.78%)
Apr 03, 2003
2.715
2.740
2.710
2.740
64,294
+0.02(+0.63%)
Apr 02, 2003
2.732
2.740
2.723
2.723
66,875
-0.00(-0.16%)
Apr 01, 2003
2.745
2.745
2.727
2.727
54,908
-0.02(-0.62%)
Mar 31, 2003
2.715
2.745
2.715
2.745
79,781
+0.02(+0.63%)
Mar 28, 2003
2.715
2.732
2.715
2.727
53,265
+0.01(+0.47%)
Mar 27, 2003
2.715
2.732
2.685
2.715
135,393
-0.02(-0.78%)
Mar 26, 2003
2.715
2.736
2.715
2.736
54,673
+0.01(+0.31%)
Mar 25, 2003
2.693
2.727
2.693
2.727
56,316
+0.03(+1.27%)
Mar 24, 2003
2.702
2.710
2.685
2.693
103,950
-0.01(-0.32%)
Mar 21, 2003
2.706
2.710
2.689
2.702
130,465
-0.01(-0.31%)
Mar 20, 2003
2.702
2.715
2.702
2.710
47,868
-0.01(-0.31%)
Mar 19, 2003
2.719
2.723
2.702
2.719
59,366
-0.01(-0.31%)
Mar 18, 2003
2.740
2.762
2.727
2.727
92,921
-0.04(-1.39%)
Mar 17, 2003
2.723
2.766
2.723
2.766
99,961
+0.03(+0.93%)
Mar 14, 2003
2.736
2.740
2.723
2.740
34,024
+0.01(+0.47%)
Mar 13, 2003
2.719
2.736
2.719
2.727
53,031
+0.01(+0.31%)
Mar 12, 2003
2.706
2.740
2.706
2.719
25,107
+0.01(+0.31%)
Mar 11, 2003
2.727
2.745
2.710
2.710
116,621
-0.01(-0.31%)
Mar 10, 2003
2.702
2.727
2.702
2.719
80,015
+0.02(+0.63%)
Mar 07, 2003
2.689
2.706
2.685
2.702
28,627
+0.01(+0.32%)
Mar 06, 2003
2.685
2.693
2.685
2.693
14,313
-0.00(-0.16%)
Mar 05, 2003
2.706
2.710
2.693
2.698
44,348
-0.01(-0.31%)
Mar 04, 2003
2.706
2.710
2.689
2.706
52,092
+0.00(+0.00%)
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
.