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
)
3.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2020
3.731
3.747
3.698
3.747
102,742
+0.04(+1.11%)
May 28, 2020
3.681
3.706
3.660
3.706
82,142
+0.03(+0.90%)
May 27, 2020
3.615
3.698
3.615
3.673
157,071
+0.06(+1.60%)
May 26, 2020
3.623
3.632
3.599
3.615
74,054
+0.02(+0.69%)
May 22, 2020
3.599
3.599
3.557
3.590
166,956
+0.02(+0.46%)
May 21, 2020
3.566
3.599
3.545
3.574
138,228
-0.01(-0.23%)
May 20, 2020
3.557
3.590
3.557
3.582
84,383
+0.03(+0.93%)
May 19, 2020
3.574
3.578
3.549
3.549
100,455
-0.02(-0.69%)
May 18, 2020
3.582
3.590
3.557
3.574
107,162
+0.00(+0.02%)
May 15, 2020
3.557
3.582
3.533
3.573
82,993
-0.00(-0.02%)
May 14, 2020
3.590
3.590
3.524
3.574
61,616
-0.02(-0.46%)
May 13, 2020
3.599
3.632
3.582
3.590
61,160
-0.03(-0.91%)
May 12, 2020
3.665
3.667
3.623
3.623
46,693
-0.03(-0.79%)
May 11, 2020
3.648
3.673
3.648
3.652
45,182
-0.00(-0.11%)
May 08, 2020
3.623
3.670
3.591
3.656
206,779
+0.04(+1.14%)
May 07, 2020
3.599
3.640
3.582
3.615
90,973
+0.02(+0.46%)
May 06, 2020
3.533
3.631
3.533
3.599
119,365
+0.06(+1.75%)
May 05, 2020
3.533
3.591
3.525
3.537
140,362
+0.01(+0.34%)
May 04, 2020
3.508
3.550
3.505
3.525
69,988
+0.02(+0.47%)
May 01, 2020
3.484
3.508
3.459
3.508
79,352
+0.02(+0.71%)
Apr 30, 2020
3.517
3.517
3.476
3.484
63,405
-0.03(-0.93%)
Apr 29, 2020
3.459
3.517
3.451
3.517
75,243
+0.07(+2.15%)
Apr 28, 2020
3.476
3.478
3.426
3.443
80,283
-0.02(-0.48%)
Apr 27, 2020
3.451
3.476
3.394
3.459
156,219
-0.01(-0.24%)
Apr 24, 2020
3.541
3.541
3.459
3.467
101,016
-0.07(-1.86%)
Apr 23, 2020
3.541
3.576
3.492
3.533
151,541
-0.02(-0.46%)
Apr 22, 2020
3.550
3.582
3.510
3.550
63,242
+0.01(+0.23%)
Apr 21, 2020
3.492
3.541
3.492
3.541
45,032
+0.02(+0.47%)
Apr 20, 2020
3.558
3.591
3.508
3.525
104,557
-0.05(-1.38%)
Apr 17, 2020
3.574
3.623
3.558
3.574
144,830
+0.02(+0.46%)
Apr 16, 2020
3.591
3.591
3.533
3.558
119,190
-0.05(-1.37%)
Apr 15, 2020
3.574
3.607
3.558
3.607
96,690
+0.02(+0.46%)
Apr 14, 2020
3.582
3.632
3.582
3.591
82,891
+0.03(+0.84%)
Apr 13, 2020
3.733
3.733
3.520
3.561
139,646
-0.07(-2.03%)
Apr 09, 2020
3.610
3.708
3.569
3.634
220,882
+0.10(+2.78%)
Apr 08, 2020
3.446
3.544
3.438
3.536
143,086
+0.10(+2.86%)
Apr 07, 2020
3.503
3.544
3.405
3.438
190,074
+0.00(+0.00%)
Apr 06, 2020
3.552
3.618
3.438
3.438
155,906
-0.07(-2.10%)
Apr 03, 2020
3.585
3.624
3.479
3.512
83,197
-0.07(-2.05%)
Apr 02, 2020
3.544
3.610
3.487
3.585
146,463
+0.02(+0.69%)
Apr 01, 2020
3.708
3.810
3.544
3.561
171,867
-0.28(-7.25%)
Mar 31, 2020
3.855
3.855
3.782
3.839
177,870
+0.06(+1.52%)
Mar 30, 2020
3.733
3.880
3.619
3.782
391,669
+0.07(+1.76%)
Mar 27, 2020
3.585
3.765
3.585
3.716
155,644
+0.00(+0.00%)
Mar 26, 2020
3.536
3.790
3.536
3.716
225,447
+0.21(+6.07%)
Mar 25, 2020
3.577
3.733
3.462
3.503
242,127
+0.01(+0.23%)
Mar 24, 2020
3.200
3.520
3.184
3.495
234,080
+0.37(+11.78%)
Mar 23, 2020
3.372
3.372
3.094
3.127
214,232
-0.25(-7.28%)
Mar 20, 2020
3.274
3.520
3.211
3.372
259,610
+0.02(+0.49%)
Mar 19, 2020
2.971
3.642
2.701
3.356
903,907
+0.33(+10.81%)
Mar 18, 2020
3.372
3.438
3.029
3.029
408,846
-0.52(-14.55%)
Mar 17, 2020
3.528
3.610
3.463
3.544
148,841
+0.03(+0.72%)
Mar 16, 2020
3.543
3.665
3.315
3.519
341,717
-0.13(-3.57%)
Mar 13, 2020
3.674
3.799
3.592
3.649
240,008
+0.12(+3.46%)
Mar 12, 2020
3.918
3.918
3.462
3.527
491,283
-0.51(-12.53%)
Mar 11, 2020
4.179
4.195
3.983
4.032
257,319
-0.18(-4.26%)
Mar 10, 2020
4.293
4.301
4.195
4.211
129,792
-0.07(-1.52%)
Mar 09, 2020
4.317
4.317
4.179
4.276
257,404
-0.15(-3.49%)
Mar 06, 2020
4.439
4.439
4.399
4.431
78,938
+0.00(+0.06%)
Mar 05, 2020
4.439
4.447
4.407
4.428
60,374
-0.01(-0.24%)
Mar 04, 2020
4.464
4.513
4.431
4.439
155,033
-0.02(-0.37%)
Mar 03, 2020
4.439
4.504
4.439
4.456
93,259
+0.03(+0.74%)
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
.