MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.620
-0.015 (-0.41%)
Mar 9, 2026, 2:45 PM EDT - Market open
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.64 | -0.55% | 121,404 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.66 | 2.38% | 439,150 |
| Mar 4, 2026 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | -1.11% | 264,056 |
| Mar 3, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | 0.14% | 195,537 |
| Mar 2, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | -0.41% | 39,262 |
| Feb 27, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | - | 35,997 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | 0.28% | 44,398 |
| Feb 25, 2026 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 1.12% | 33,040 |
| Feb 24, 2026 | 3.59 | 3.60 | 3.55 | 3.57 | 3.57 | - | 86,504 |
| Feb 23, 2026 | 3.62 | 3.64 | 3.53 | 3.57 | 3.57 | -0.97% | 116,422 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | -0.14% | 38,095 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.59 | 3.61 | 3.61 | - | 59,757 |
| Feb 18, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.84% | 151,699 |
| Feb 17, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | - | 36,825 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.56 | - | 27,960 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.56 | 0.28% | 42,068 |
| Feb 11, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.55 | - | 70,257 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.56 | 3.57 | 3.55 | 0.28% | 25,325 |
| Feb 9, 2026 | 3.58 | 3.59 | 3.55 | 3.56 | 3.54 | - | 64,064 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.56 | 3.56 | 3.54 | -0.28% | 31,879 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.55 | 0.85% | 71,732 |
| Feb 4, 2026 | 3.57 | 3.59 | 3.53 | 3.54 | 3.52 | - | 153,976 |
| Feb 3, 2026 | 3.54 | 3.58 | 3.53 | 3.54 | 3.52 | 0.34% | 94,799 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.51 | -0.06% | 40,771 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.51 | -0.28% | 55,024 |
| Jan 29, 2026 | 3.55 | 3.56 | 3.49 | 3.54 | 3.52 | - | 180,780 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.52 | 0.28% | 14,989 |
| Jan 27, 2026 | 3.53 | 3.54 | 3.52 | 3.53 | 3.51 | - | 14,045 |
| Jan 26, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.51 | -0.28% | 20,262 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.52 | 0.28% | 30,201 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.51 | 0.28% | 86,669 |
| Jan 21, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.50 | 0.43% | 18,943 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.49 | -0.99% | 85,801 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.51 | - | 29,932 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.51 | -0.28% | 35,167 |
| Jan 14, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.52 | -0.28% | 17,492 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.53 | 0.85% | 17,669 |
| Jan 12, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.50 | -0.56% | 76,735 |
| Jan 9, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.52 | 0.85% | 100,492 |
| Jan 8, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.49 | -0.56% | 79,757 |
| Jan 7, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.51 | 0.57% | 44,011 |
| Jan 6, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.49 | 0.28% | 50,117 |
| Jan 5, 2026 | 3.51 | 3.51 | 3.50 | 3.51 | 3.48 | 0.29% | 47,043 |
| Jan 2, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.47 | -0.28% | 168,692 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.48 | 3.51 | 3.48 | 0.29% | 48,026 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.47 | 3.50 | 3.47 | 0.57% | 77,557 |
| Dec 29, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.45 | -0.29% | 138,447 |
| Dec 26, 2025 | 3.49 | 3.50 | 3.47 | 3.49 | 3.46 | - | 55,835 |
| Dec 24, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.46 | 0.29% | 74,292 |
| Dec 23, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.45 | -0.29% | 64,984 |
| Dec 22, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.46 | 0.58% | 106,829 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.44 | -0.57% | 86,918 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.46 | 0.29% | 37,086 |
| Dec 17, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.45 | 0.43% | 87,033 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.43 | -0.52% | 36,163 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.43 | 0.09% | 84,723 |
| Dec 12, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.43 | - | 417,653 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.43 | 0.29% | 66,914 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.42 | -0.29% | 44,263 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.43 | -0.29% | 55,313 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.44 | - | 41,919 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.44 | - | 46,819 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.44 | 0.14% | 58,865 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.47 | 3.49 | 3.44 | -0.43% | 79,250 |
| Dec 2, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.45 | 0.86% | 39,896 |
| Dec 1, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.42 | -1.70% | 206,080 |
| Nov 28, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.48 | 0.86% | 18,641 |
| Nov 26, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.45 | -0.28% | 119,854 |
| Nov 25, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.46 | 0.43% | 24,857 |
| Nov 24, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.45 | -0.14% | 5,908 |
| Nov 21, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.45 | - | 35,420 |
| Nov 20, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.45 | 0.29% | 86,273 |
| Nov 19, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.44 | -0.57% | 22,982 |
| Nov 18, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.46 | 0.57% | 82,254 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.43 | - | 124,413 |
| Nov 14, 2025 | 3.49 | 3.51 | 3.48 | 3.49 | 3.43 | - | 107,565 |
| Nov 13, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.43 | -0.29% | 88,609 |
| Nov 12, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.43 | -0.57% | 142,161 |
| Nov 11, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.45 | -0.28% | 63,923 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.50 | 3.53 | 3.46 | 0.86% | 66,189 |
| Nov 7, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.43 | -1.13% | 122,340 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.51 | 3.54 | 3.47 | 0.74% | 99,246 |
| Nov 5, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | 3.45 | -0.06% | 31,122 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.50 | 3.52 | 3.45 | 0.46% | 31,906 |
| Nov 3, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.43 | -0.28% | 106,735 |
| Oct 31, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.44 | 0.29% | 24,161 |
| Oct 30, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.43 | -0.99% | 62,306 |
| Oct 29, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.47 | 0.71% | 26,954 |
| Oct 28, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.44 | - | 21,867 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.44 | -0.43% | 82,450 |
| Oct 24, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | 3.46 | 0.14% | 8,983 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.45 | 0.28% | 8,988 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.44 | -0.28% | 66,695 |
| Oct 21, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.45 | 0.57% | 34,965 |
| Oct 20, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.43 | 0.55% | 55,350 |
| Oct 17, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.42 | 0.03% | 33,386 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.42 | - | 132,665 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.42 | - | 90,217 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.42 | -0.29% | 5,211 |
| Oct 13, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.41 | 0.58% | 37,847 |