MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.490
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | - | 46,819 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.49 | 0.14% | 58,865 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.47 | 3.49 | 3.49 | -0.43% | 79,250 |
| Dec 2, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.86% | 39,896 |
| Dec 1, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.70% | 206,080 |
| Nov 28, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.86% | 18,641 |
| Nov 26, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 119,854 |
| Nov 25, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.43% | 24,857 |
| Nov 24, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.14% | 5,908 |
| Nov 21, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.50 | - | 35,420 |
| Nov 20, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | 0.29% | 86,273 |
| Nov 19, 2025 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.57% | 22,982 |
| Nov 18, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | 0.57% | 82,254 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.47 | - | 124,413 |
| Nov 14, 2025 | 3.49 | 3.51 | 3.48 | 3.49 | 3.47 | - | 107,565 |
| Nov 13, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.47 | -0.29% | 88,609 |
| Nov 12, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.48 | -0.57% | 142,161 |
| Nov 11, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.50 | -0.28% | 63,923 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.50 | 3.53 | 3.51 | 0.86% | 66,189 |
| Nov 7, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.48 | -1.13% | 122,340 |
| Nov 6, 2025 | 3.53 | 3.54 | 3.51 | 3.54 | 3.52 | 0.74% | 99,246 |
| Nov 5, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | 3.50 | -0.06% | 31,122 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.50 | 3.52 | 3.50 | 0.46% | 31,906 |
| Nov 3, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.48 | -0.28% | 106,735 |
| Oct 31, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.49 | 0.29% | 24,161 |
| Oct 30, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.48 | -0.99% | 62,306 |
| Oct 29, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.52 | 0.71% | 26,954 |
| Oct 28, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.49 | - | 21,867 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.49 | -0.43% | 82,450 |
| Oct 24, 2025 | 3.52 | 3.53 | 3.51 | 3.53 | 3.51 | 0.14% | 8,983 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.50 | 0.28% | 8,988 |
| Oct 22, 2025 | 3.51 | 3.54 | 3.51 | 3.51 | 3.49 | -0.28% | 66,695 |
| Oct 21, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.50 | 0.57% | 34,965 |
| Oct 20, 2025 | 3.48 | 3.51 | 3.48 | 3.50 | 3.48 | 0.55% | 55,350 |
| Oct 17, 2025 | 3.48 | 3.49 | 3.47 | 3.48 | 3.46 | 0.03% | 33,386 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.46 | - | 132,665 |
| Oct 15, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.46 | - | 90,217 |
| Oct 14, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.46 | -0.29% | 5,211 |
| Oct 13, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.46 | 0.58% | 37,847 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.45 | 3.47 | 3.44 | -0.29% | 68,395 |
| Oct 9, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.45 | 0.58% | 22,562 |
| Oct 8, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.43 | 0.29% | 17,698 |
| Oct 7, 2025 | 3.47 | 3.48 | 3.45 | 3.45 | 3.42 | - | 52,439 |
| Oct 6, 2025 | 3.47 | 3.47 | 3.44 | 3.45 | 3.42 | -0.86% | 20,134 |
| Oct 3, 2025 | 3.46 | 3.48 | 3.44 | 3.48 | 3.45 | 0.58% | 70,992 |
| Oct 2, 2025 | 3.47 | 3.47 | 3.44 | 3.46 | 3.43 | 0.29% | 59,292 |
| Oct 1, 2025 | 3.46 | 3.47 | 3.42 | 3.45 | 3.42 | -0.58% | 82,512 |
| Sep 30, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.44 | 0.58% | 24,595 |
| Sep 29, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.42 | 0.47% | 30,349 |
| Sep 26, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.40 | -0.46% | 46,927 |
| Sep 25, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.42 | - | 19,274 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.42 | -0.58% | 31,199 |
| Sep 23, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.44 | 0.29% | 44,897 |
| Sep 22, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.43 | 0.29% | 12,914 |
| Sep 19, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.42 | - | 89,669 |
| Sep 18, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.42 | - | 49,286 |
| Sep 17, 2025 | 3.46 | 3.46 | 3.43 | 3.45 | 3.42 | 0.29% | 62,940 |
| Sep 16, 2025 | 3.43 | 3.46 | 3.42 | 3.44 | 3.41 | -0.29% | 95,477 |
| Sep 15, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.40 | - | 25,129 |
| Sep 12, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.40 | -0.14% | 21,734 |
| Sep 11, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.41 | 0.14% | 20,127 |
| Sep 10, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.40 | 1.47% | 84,374 |
| Sep 9, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.35 | 0.59% | 58,565 |
| Sep 8, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.33 | 1.35% | 28,163 |
| Sep 5, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.29 | 0.91% | 35,615 |
| Sep 4, 2025 | 3.29 | 3.31 | 3.29 | 3.31 | 3.26 | 0.46% | 85,955 |
| Sep 3, 2025 | 3.29 | 3.30 | 3.28 | 3.29 | 3.24 | 0.30% | 114,767 |
| Sep 2, 2025 | 3.29 | 3.29 | 3.27 | 3.28 | 3.23 | -0.61% | 87,806 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.25 | - | 66,558 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.25 | - | 101,251 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.25 | 0.61% | 114,334 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.23 | -0.30% | 190,902 |
| Aug 25, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.24 | 0.61% | 80,193 |
| Aug 22, 2025 | 3.27 | 3.30 | 3.27 | 3.27 | 3.22 | 0.15% | 110,586 |
| Aug 21, 2025 | 3.27 | 3.28 | 3.26 | 3.27 | 3.22 | -0.46% | 39,559 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.23 | -0.30% | 104,921 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.24 | -0.60% | 22,738 |
| Aug 18, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.25 | -0.60% | 37,895 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.27 | - | 27,496 |
| Aug 14, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.27 | -0.89% | 32,649 |
| Aug 13, 2025 | 3.35 | 3.37 | 3.34 | 3.36 | 3.30 | 0.60% | 63,634 |
| Aug 12, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.28 | 0.60% | 72,808 |
| Aug 11, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.26 | - | 28,171 |
| Aug 8, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.26 | - | 40,109 |
| Aug 7, 2025 | 3.32 | 3.33 | 3.30 | 3.32 | 3.26 | - | 36,705 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.26 | - | 20,950 |
| Aug 5, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.26 | - | 28,869 |
| Aug 4, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.26 | 0.61% | 61,491 |
| Aug 1, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.24 | 0.89% | 67,723 |
| Jul 31, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.21 | 0.34% | 116,732 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.20 | 0.15% | 25,455 |
| Jul 29, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.19 | -0.15% | 26,410 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.20 | 0.31% | 36,062 |
| Jul 25, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.19 | 0.62% | 45,263 |
| Jul 24, 2025 | 3.24 | 3.25 | 3.23 | 3.23 | 3.17 | - | 109,266 |
| Jul 23, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.17 | -0.31% | 143,386 |
| Jul 22, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.18 | 0.62% | 118,706 |
| Jul 21, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.16 | - | 104,040 |
| Jul 18, 2025 | 3.23 | 3.24 | 3.21 | 3.22 | 3.16 | -0.62% | 165,279 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.23 | 3.24 | 3.18 | -0.92% | 100,911 |