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, 2014
2.917
2.917
2.882
2.911
83,224
+0.02(+0.61%)
May 29, 2014
2.899
2.923
2.887
2.893
86,825
-0.01(-0.23%)
May 28, 2014
2.923
2.923
2.893
2.900
141,312
-0.01(-0.38%)
May 27, 2014
2.882
2.911
2.876
2.911
113,684
+0.02(+0.61%)
May 23, 2014
2.876
2.893
2.893
2.893
107,270
+0.02(+0.66%)
May 22, 2014
2.864
2.876
2.852
2.874
96,344
+0.01(+0.35%)
May 21, 2014
2.841
2.864
2.841
2.864
76,189
+0.01(+0.20%)
May 20, 2014
2.858
2.858
2.847
2.858
51,234
+0.02(+0.62%)
May 19, 2014
2.847
2.858
2.841
2.841
96,570
-0.01(-0.21%)
May 16, 2014
2.841
2.847
2.835
2.847
76,692
+0.01(+0.21%)
May 15, 2014
2.841
2.841
2.835
2.841
94,678
+0.00(+0.00%)
May 14, 2014
2.841
2.841
2.823
2.841
53,464
+0.01(+0.21%)
May 13, 2014
2.835
2.841
2.812
2.835
59,818
+0.01(+0.33%)
May 12, 2014
2.820
2.825
2.820
2.825
52,222
+0.01(+0.21%)
May 09, 2014
2.808
2.825
2.808
2.820
58,455
+0.00(+0.00%)
May 08, 2014
2.796
2.831
2.796
2.820
108,435
+0.01(+0.41%)
May 07, 2014
2.808
2.808
2.785
2.808
278,856
-0.01(-0.21%)
May 06, 2014
2.814
2.814
2.808
2.814
49,633
+0.01(+0.21%)
May 05, 2014
2.796
2.814
2.796
2.808
73,360
+0.01(+0.21%)
May 02, 2014
2.831
2.831
2.802
2.802
68,588
-0.01(-0.41%)
May 01, 2014
2.779
2.820
2.767
2.814
295,181
+0.04(+1.47%)
Apr 30, 2014
2.779
2.779
2.766
2.773
166,729
+0.01(+0.42%)
Apr 29, 2014
2.756
2.767
2.744
2.762
218,950
-0.01(-0.21%)
Apr 28, 2014
2.779
2.779
2.767
2.767
115,736
-0.01(-0.42%)
Apr 25, 2014
2.779
2.779
2.767
2.779
105,753
+0.01(+0.42%)
Apr 24, 2014
2.785
2.785
2.767
2.767
62,709
-0.02(-0.62%)
Apr 23, 2014
2.791
2.791
2.767
2.785
126,777
+0.01(+0.42%)
Apr 22, 2014
2.738
2.773
2.738
2.773
123,272
+0.03(+1.06%)
Apr 21, 2014
2.721
2.750
2.721
2.744
75,018
+0.00(+0.11%)
Apr 17, 2014
2.738
2.741
2.741
2.741
189,893
+0.01(+0.32%)
Apr 16, 2014
2.715
2.737
2.709
2.732
183,936
+0.01(+0.43%)
Apr 15, 2014
2.727
2.727
2.703
2.721
54,116
+0.02(+0.78%)
Apr 14, 2014
2.723
2.723
2.694
2.700
230,405
-0.01(-0.43%)
Apr 11, 2014
2.723
2.723
2.706
2.711
158,284
+0.01(+0.21%)
Apr 10, 2014
2.723
2.723
2.706
2.706
245,588
-0.01(-0.21%)
Apr 09, 2014
2.740
2.740
2.706
2.711
169,057
-0.01(-0.21%)
Apr 08, 2014
2.735
2.740
2.717
2.717
159,479
+0.00(+0.00%)
Apr 07, 2014
2.729
2.729
2.717
2.717
114,736
+0.01(+0.43%)
Apr 04, 2014
2.717
2.735
2.706
2.706
134,864
-0.01(-0.43%)
Apr 03, 2014
2.729
2.740
2.717
2.717
113,998
+0.01(+0.21%)
Apr 02, 2014
2.735
2.740
2.711
2.711
229,267
-0.01(-0.42%)
Apr 01, 2014
2.752
2.781
2.717
2.723
145,130
-0.02(-0.84%)
Mar 31, 2014
2.798
2.798
2.746
2.746
93,928
-0.04(-1.45%)
Mar 28, 2014
2.798
2.810
2.787
2.787
82,472
-0.01(-0.21%)
Mar 27, 2014
2.769
2.804
2.764
2.792
184,783
+0.03(+1.05%)
Mar 26, 2014
2.740
2.775
2.740
2.764
234,196
+0.01(+0.42%)
Mar 25, 2014
2.746
2.752
2.717
2.752
91,581
+0.01(+0.21%)
Mar 24, 2014
2.729
2.746
2.729
2.746
44,150
+0.01(+0.42%)
Mar 21, 2014
2.700
2.735
2.700
2.735
83,630
+0.03(+1.07%)
Mar 20, 2014
2.706
2.711
2.694
2.706
61,370
-0.01(-0.21%)
Mar 19, 2014
2.711
2.735
2.706
2.711
68,400
-0.01(-0.21%)
Mar 18, 2014
2.729
2.735
2.700
2.717
59,063
+0.00(+0.13%)
Mar 17, 2014
2.743
2.751
2.708
2.714
129,280
-0.03(-1.25%)
Mar 14, 2014
2.743
2.760
2.737
2.748
53,243
+0.01(+0.21%)
Mar 13, 2014
2.760
2.760
2.737
2.743
126,319
-0.01(-0.21%)
Mar 12, 2014
2.725
2.760
2.725
2.748
58,614
+0.03(+1.27%)
Mar 11, 2014
2.725
2.743
2.714
2.714
53,810
-0.03(-1.25%)
Mar 10, 2014
2.691
2.754
2.685
2.748
254,241
+0.06(+2.14%)
Mar 07, 2014
2.685
2.691
2.674
2.691
131,248
-0.01(-0.21%)
Mar 06, 2014
2.691
2.697
2.679
2.697
122,303
+0.00(+0.00%)
Mar 05, 2014
2.691
2.697
2.685
2.697
73,048
+0.01(+0.43%)
Mar 04, 2014
2.679
2.685
2.679
2.685
65,044
+0.01(+0.21%)
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
.