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 31, 2013
2.962
2.968
2.908
2.928
149,396
-0.03(-1.14%)
May 30, 2013
2.989
2.989
2.941
2.962
137,092
-0.03(-1.09%)
May 29, 2013
3.028
3.028
2.973
2.995
174,854
-0.03(-0.90%)
May 28, 2013
3.066
3.071
3.022
3.022
103,383
-0.03(-0.89%)
May 24, 2013
3.077
3.077
3.033
3.049
175,683
-0.02(-0.71%)
May 23, 2013
3.066
3.071
3.049
3.071
115,622
-0.01(-0.18%)
May 22, 2013
3.082
3.082
3.049
3.077
93,823
+0.01(+0.18%)
May 21, 2013
3.077
3.088
3.039
3.071
120,442
+0.02(+0.54%)
May 20, 2013
3.093
3.099
3.055
3.055
129,473
-0.03(-1.06%)
May 17, 2013
3.082
3.088
3.055
3.088
118,235
+0.02(+0.71%)
May 16, 2013
3.077
3.077
3.055
3.066
146,501
+0.02(+0.72%)
May 15, 2013
3.055
3.071
3.033
3.044
150,718
-0.06(-1.99%)
May 13, 2013
3.116
3.138
3.095
3.106
101,825
-0.02(-0.74%)
May 10, 2013
3.127
3.149
3.127
3.129
51,469
+0.01(+0.40%)
May 09, 2013
3.127
3.133
3.106
3.116
177,492
+0.01(+0.17%)
May 08, 2013
3.144
3.144
3.111
3.111
119,917
-0.02(-0.69%)
May 07, 2013
3.138
3.154
3.122
3.133
93,094
+0.02(+0.52%)
May 06, 2013
3.116
3.127
3.116
3.116
61,413
-0.02(-0.52%)
May 03, 2013
3.154
3.144
3.127
3.133
60,761
-0.01(-0.17%)
May 02, 2013
3.116
3.149
3.116
3.138
92,542
+0.03(+0.87%)
May 01, 2013
3.116
3.149
3.106
3.111
139,774
-0.01(-0.17%)
Apr 30, 2013
3.116
3.127
3.106
3.116
87,657
+0.00(+0.00%)
Apr 29, 2013
3.111
3.127
3.089
3.116
113,233
+0.03(+0.88%)
Apr 26, 2013
3.084
3.116
3.078
3.089
113,623
-0.02(-0.70%)
Apr 25, 2013
3.100
3.116
3.089
3.111
137,869
+0.03(+1.06%)
Apr 24, 2013
3.111
3.116
3.068
3.078
147,069
-0.03(-1.05%)
Apr 23, 2013
3.127
3.127
3.073
3.111
168,427
+0.00(+0.00%)
Apr 22, 2013
3.144
3.149
3.078
3.111
145,365
+0.02(+0.70%)
Apr 19, 2013
3.095
3.133
3.078
3.089
111,360
-0.01(-0.18%)
Apr 18, 2013
3.078
3.095
3.068
3.095
52,473
+0.02(+0.71%)
Apr 17, 2013
3.111
3.116
3.073
3.073
113,410
-0.01(-0.18%)
Apr 16, 2013
3.111
3.111
3.057
3.078
96,377
-0.01(-0.23%)
Apr 15, 2013
3.080
3.102
3.053
3.086
171,161
+0.00(+0.00%)
Apr 12, 2013
3.069
3.102
3.064
3.086
194,188
+0.03(+0.88%)
Apr 11, 2013
3.069
3.069
3.052
3.059
93,261
-0.01(-0.17%)
Apr 10, 2013
3.026
3.075
3.017
3.064
126,133
+0.02(+0.71%)
Apr 09, 2013
3.015
3.053
3.010
3.042
84,578
+0.02(+0.54%)
Apr 08, 2013
3.069
3.069
3.015
3.026
68,365
-0.02(-0.71%)
Apr 05, 2013
3.004
3.059
3.004
3.048
140,384
+0.06(+1.99%)
Apr 04, 2013
2.999
3.037
2.988
2.988
73,836
-0.02(-0.72%)
Apr 03, 2013
3.042
3.042
2.977
3.010
100,826
-0.02(-0.71%)
Apr 02, 2013
3.069
3.069
3.004
3.031
82,189
-0.02(-0.71%)
Apr 01, 2013
3.031
3.091
2.999
3.053
206,168
+0.01(+0.18%)
Mar 28, 2013
3.042
3.091
2.994
3.048
330,177
+0.03(+0.89%)
Mar 27, 2013
2.945
3.021
2.940
3.021
410,893
+0.09(+2.95%)
Mar 26, 2013
2.918
2.934
2.896
2.934
178,175
+0.00(+0.00%)
Mar 25, 2013
2.940
2.950
2.907
2.934
187,716
+0.01(+0.18%)
Mar 22, 2013
2.923
2.940
2.907
2.929
139,401
+0.01(+0.18%)
Mar 21, 2013
2.972
2.975
2.918
2.923
183,576
-0.04(-1.28%)
Mar 20, 2013
2.929
2.961
2.929
2.961
230,829
+0.03(+1.11%)
Mar 19, 2013
2.918
2.940
2.896
2.929
107,614
+0.02(+0.57%)
Mar 18, 2013
2.864
2.934
2.832
2.912
317,193
+0.03(+0.93%)
Mar 15, 2013
2.875
2.896
2.815
2.886
295,771
-0.03(-0.93%)
Mar 14, 2013
2.950
2.950
2.869
2.913
321,113
-0.02(-0.74%)
Mar 13, 2013
2.977
2.983
2.929
2.934
227,526
-0.04(-1.27%)
Mar 12, 2013
2.988
2.988
2.934
2.972
193,216
+0.01(+0.31%)
Mar 11, 2013
3.060
3.060
2.952
2.963
329,707
-0.09(-2.99%)
Mar 08, 2013
3.044
3.054
3.022
3.054
130,321
+0.02(+0.53%)
Mar 07, 2013
3.076
3.076
3.027
3.038
156,693
-0.03(-0.88%)
Mar 06, 2013
3.060
3.076
3.049
3.065
119,616
-0.01(-0.35%)
Mar 05, 2013
3.076
3.081
3.049
3.076
179,017
+0.00(+0.00%)
Mar 04, 2013
3.087
3.097
3.060
3.076
104,956
-0.01(-0.17%)
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
.