Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,260.57 -3.96 (-0.12%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,513.30 +199.44 (+1.09%) FTSE 100
8,355.22 +1.17 (+0.01%) Bitcoin USD
61,282.33 -1,021.02 (-1.64%) CMC Crypto 200
1,309.29 +9.19 (+0.71%)
MFS High Income Municipal Trust (CXE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.6100 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 25,400 |
| 07 May 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.6200 | 62,000 |
| 06 May 2024 | 3.5900 | 3.6100 | 3.5900 | 3.6000 | 3.6000 | 27,800 |
| 03 May 2024 | 3.5900 | 3.6200 | 3.5900 | 3.5900 | 3.5900 | 111,300 |
| 02 May 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | 40,700 |
| 01 May 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 85,700 |
| 30 Apr 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5300 | 3.5300 | 43,900 |
| 29 Apr 2024 | 3.5300 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 24,700 |
| 26 Apr 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 127,300 |
| 25 Apr 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 144,800 |
| 24 Apr 2024 | 3.4900 | 3.5100 | 3.4900 | 3.5000 | 3.5000 | 29,800 |
| 23 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.5000 | 40,000 |
| 22 Apr 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 85,700 |
| 19 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 19,200 |
| 18 Apr 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 7,000 |
| 17 Apr 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 12,400 |
| 16 Apr 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.4900 | 19,300 |
| 16 Apr 2024 | 0.015 Dividend | |||||
| 15 Apr 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4850 | 50,400 |
| 12 Apr 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5200 | 3.5049 | 8,200 |
| 11 Apr 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4850 | 53,500 |
| 10 Apr 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.4850 | 37,400 |
| 09 Apr 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5248 | 35,400 |
| 08 Apr 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5248 | 13,100 |
| 05 Apr 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5400 | 3.5248 | 58,200 |
| 04 Apr 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.5248 | 35,700 |
| 03 Apr 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5700 | 3.5547 | 47,000 |
| 02 Apr 2024 | 3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.5647 | 40,400 |
| 01 Apr 2024 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.5547 | 85,000 |
| 28 Mar 2024 | 3.6000 | 3.6300 | 3.5500 | 3.6300 | 3.6144 | 223,500 |
| 27 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.5647 | 131,100 |
| 26 Mar 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5447 | 107,000 |
| 25 Mar 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5547 | 92,800 |
| 22 Mar 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5647 | 87,400 |
| 21 Mar 2024 | 3.5800 | 3.6000 | 3.5700 | 3.5800 | 3.5647 | 129,000 |
| 20 Mar 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5746 | 114,600 |
| 19 Mar 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6300 | 3.6144 | 24,300 |
| 18 Mar 2024 | 3.5700 | 3.6200 | 3.5700 | 3.6100 | 3.5945 | 41,300 |
| 15 Mar 2024 | 3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5647 | 30,300 |
| 14 Mar 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5447 | 107,800 |
| 13 Mar 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6200 | 3.6045 | 42,400 |
| 12 Mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6045 | 55,900 |
| 12 Mar 2024 | 0.015 Dividend | |||||
| 11 Mar 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6300 | 3.5995 | 40,600 |
| 08 Mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.5896 | 30,200 |
| 07 Mar 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.5896 | 51,600 |
| 06 Mar 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6094 | 55,000 |
| 05 Mar 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6100 | 3.5797 | 73,100 |
| 04 Mar 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5499 | 44,800 |
| 01 Mar 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5800 | 3.5499 | 41,400 |
| 29 Feb 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5700 | 3.5400 | 45,100 |
| 28 Feb 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5600 | 3.5301 | 57,200 |
| 27 Feb 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5300 | 3.5003 | 72,300 |
| 26 Feb 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.5400 | 76,600 |
| 23 Feb 2024 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | 3.5598 | 41,800 |
| 22 Feb 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.5797 | 58,300 |
| 21 Feb 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6000 | 3.5698 | 16,200 |
| 20 Feb 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6000 | 3.5698 | 32,000 |
| 16 Feb 2024 | 3.6000 | 3.6100 | 3.5900 | 3.6000 | 3.5698 | 51,500 |
| 15 Feb 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5797 | 43,700 |
| 14 Feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5598 | 42,600 |
| 13 Feb 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5800 | 3.5499 | 56,300 |
| 13 Feb 2024 | 0.014 Dividend | |||||
| 12 Feb 2024 | 3.6300 | 3.6700 | 3.5700 | 3.6200 | 3.5757 | 92,500 |
| 09 Feb 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.5856 | 66,900 |
| 08 Feb 2024 | 3.5900 | 3.6000 | 3.5800 | 3.5900 | 3.5461 | 8,900 |
| 07 Feb 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.5560 | 14,600 |
| 06 Feb 2024 | 3.5800 | 3.6000 | 3.5500 | 3.6000 | 3.5560 | 77,000 |
| 05 Feb 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5800 | 3.5362 | 34,100 |
| 02 Feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.5461 | 49,400 |
| 01 Feb 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.5757 | 35,000 |
| 31 Jan 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5800 | 3.5362 | 54,300 |
| 30 Jan 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.5164 | 32,000 |
| 29 Jan 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5066 | 78,200 |
| 26 Jan 2024 | 3.5300 | 3.5500 | 3.4700 | 3.5200 | 3.4769 | 99,900 |
| 25 Jan 2024 | 3.5300 | 3.5500 | 3.5300 | 3.5300 | 3.4868 | 30,400 |
| 24 Jan 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5100 | 3.4671 | 22,300 |
| 23 Jan 2024 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.4769 | 51,700 |
| 22 Jan 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.4671 | 74,300 |
| 19 Jan 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5000 | 3.4572 | 86,000 |
| 18 Jan 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5400 | 3.4967 | 33,900 |
| 17 Jan 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.4967 | 47,000 |
| 16 Jan 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6000 | 3.5560 | 24,800 |
| 16 Jan 2024 | 0.013 Dividend | |||||
| 12 Jan 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5629 | 15,100 |
| 11 Jan 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6100 | 3.5530 | 35,400 |
| 10 Jan 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6300 | 3.5727 | 28,800 |
| 09 Jan 2024 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.5432 | 90,000 |
| 08 Jan 2024 | 3.5900 | 3.6300 | 3.5800 | 3.6300 | 3.5727 | 54,200 |
| 05 Jan 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.5038 | 51,400 |
| 04 Jan 2024 | 3.6200 | 3.6200 | 3.5500 | 3.5700 | 3.5137 | 64,000 |
| 03 Jan 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6000 | 3.5432 | 85,200 |
| 02 Jan 2024 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | 3.5727 | 118,000 |
| 29 Dec 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5500 | 3.4940 | 222,000 |
| 28 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5400 | 3.4841 | 93,900 |
| 27 Dec 2023 | 3.5800 | 3.5900 | 3.5300 | 3.5500 | 3.4940 | 309,100 |
| 26 Dec 2023 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | 3.5038 | 116,800 |
| 22 Dec 2023 | 3.5800 | 3.5900 | 3.5200 | 3.5700 | 3.5137 | 74,100 |
| 21 Dec 2023 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.5137 | 78,400 |
| 20 Dec 2023 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5038 | 76,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.