MFS High Yield Municipal Trust (CMU)
NYSE: CMU · Real-Time Price · USD
3.660
+0.020 (0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 501,037 |
| Apr 27, 2026 | 3.65 | 3.67 | 3.64 | 3.64 | 3.64 | -0.27% | 184,754 |
| Apr 24, 2026 | 3.67 | 3.67 | 3.64 | 3.65 | 3.65 | - | 58,548 |
| Apr 23, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.27% | 164,500 |
| Apr 22, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 89,163 |
| Apr 21, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | - | 353,213 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.27% | 95,660 |
| Apr 17, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | - | 77,697 |
| Apr 16, 2026 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.54% | 322,631 |
| Apr 15, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.82% | 518,436 |
| Apr 14, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 1.10% | 133,123 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.61 | 3.62 | 3.60 | -0.55% | 25,664 |
| Apr 10, 2026 | 3.64 | 3.66 | 3.63 | 3.64 | 3.62 | - | 61,479 |
| Apr 9, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | 3.62 | -0.55% | 38,759 |
| Apr 8, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.64 | 1.10% | 714,250 |
| Apr 7, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.60 | 1.69% | 568,138 |
| Apr 6, 2026 | 3.54 | 3.57 | 3.54 | 3.56 | 3.54 | -0.28% | 49,884 |
| Apr 2, 2026 | 3.55 | 3.58 | 3.52 | 3.57 | 3.55 | 0.28% | 24,692 |
| Apr 1, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.54 | -0.56% | 28,280 |
| Mar 31, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.56 | 1.42% | 88,756 |
| Mar 30, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.51 | - | 45,945 |
| Mar 27, 2026 | 3.51 | 3.54 | 3.49 | 3.53 | 3.51 | 0.28% | 91,491 |
| Mar 26, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.50 | -0.56% | 38,310 |
| Mar 25, 2026 | 3.53 | 3.54 | 3.51 | 3.54 | 3.52 | 0.85% | 16,596 |
| Mar 24, 2026 | 3.56 | 3.56 | 3.50 | 3.51 | 3.49 | -1.40% | 36,409 |
| Mar 23, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.54 | 0.28% | 12,050 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.53 | 3.55 | 3.53 | -1.11% | 36,223 |
| Mar 19, 2026 | 3.58 | 3.60 | 3.57 | 3.59 | 3.57 | -0.28% | 62,782 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.59 | 3.60 | 3.58 | -0.83% | 199,213 |
| Mar 17, 2026 | 3.63 | 3.64 | 3.62 | 3.63 | 3.61 | - | 10,231 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.61 | 3.63 | 3.60 | 0.28% | 13,528 |
| Mar 13, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.59 | 0.14% | 59,076 |
| Mar 12, 2026 | 3.62 | 3.63 | 3.61 | 3.62 | 3.58 | -0.41% | 164,410 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.60 | -0.55% | 168,086 |
| Mar 10, 2026 | 3.64 | 3.67 | 3.63 | 3.65 | 3.62 | 0.27% | 43,354 |
| Mar 9, 2026 | 3.63 | 3.66 | 3.62 | 3.64 | 3.61 | 0.14% | 90,891 |
| Mar 6, 2026 | 3.65 | 3.66 | 3.63 | 3.64 | 3.60 | -0.55% | 121,404 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.62 | 2.38% | 439,851 |
| Mar 4, 2026 | 3.61 | 3.61 | 3.55 | 3.57 | 3.54 | -1.11% | 291,745 |
| Mar 3, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.58 | 0.14% | 195,537 |
| Mar 2, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.57 | -0.41% | 39,262 |
| Feb 27, 2026 | 3.63 | 3.64 | 3.61 | 3.62 | 3.59 | - | 36,014 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.60 | 3.62 | 3.59 | 0.28% | 44,398 |
| Feb 25, 2026 | 3.58 | 3.61 | 3.56 | 3.61 | 3.58 | 1.12% | 33,062 |
| Feb 24, 2026 | 3.59 | 3.60 | 3.55 | 3.57 | 3.54 | - | 86,504 |
| Feb 23, 2026 | 3.62 | 3.64 | 3.53 | 3.57 | 3.54 | -0.97% | 116,423 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.57 | -0.14% | 38,095 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.59 | 3.61 | 3.58 | - | 59,757 |
| Feb 18, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.58 | 0.84% | 151,699 |
| Feb 17, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.55 | - | 36,825 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.53 | - | 27,960 |
| Feb 12, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.53 | 0.28% | 42,068 |
| Feb 11, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.52 | - | 70,257 |
| Feb 10, 2026 | 3.58 | 3.58 | 3.56 | 3.57 | 3.52 | 0.28% | 25,325 |
| Feb 9, 2026 | 3.58 | 3.59 | 3.55 | 3.56 | 3.51 | - | 64,064 |
| Feb 6, 2026 | 3.60 | 3.61 | 3.56 | 3.56 | 3.51 | -0.28% | 31,879 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.55 | 3.57 | 3.52 | 0.85% | 71,732 |
| Feb 4, 2026 | 3.57 | 3.59 | 3.53 | 3.54 | 3.49 | - | 153,976 |
| Feb 3, 2026 | 3.54 | 3.58 | 3.53 | 3.54 | 3.49 | 0.34% | 94,799 |
| Feb 2, 2026 | 3.55 | 3.56 | 3.53 | 3.53 | 3.48 | -0.06% | 40,771 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.48 | -0.28% | 55,024 |
| Jan 29, 2026 | 3.55 | 3.56 | 3.49 | 3.54 | 3.49 | - | 180,780 |
| Jan 28, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.49 | 0.28% | 14,989 |
| Jan 27, 2026 | 3.53 | 3.54 | 3.52 | 3.53 | 3.48 | - | 14,045 |
| Jan 26, 2026 | 3.56 | 3.56 | 3.52 | 3.53 | 3.48 | -0.28% | 20,262 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.49 | 0.28% | 30,201 |
| Jan 22, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.48 | 0.28% | 86,669 |
| Jan 21, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.47 | 0.43% | 18,943 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.46 | -0.99% | 85,801 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.53 | 3.54 | 3.48 | - | 29,932 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.48 | -0.28% | 35,167 |
| Jan 14, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.49 | -0.28% | 17,492 |
| Jan 13, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.50 | 0.85% | 17,669 |
| Jan 12, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.47 | -0.56% | 76,735 |
| Jan 9, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.49 | 0.85% | 100,492 |
| Jan 8, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.46 | -0.56% | 79,757 |
| Jan 7, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.48 | 0.57% | 44,011 |
| Jan 6, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.46 | 0.28% | 50,117 |
| Jan 5, 2026 | 3.51 | 3.51 | 3.50 | 3.51 | 3.45 | 0.29% | 47,043 |
| Jan 2, 2026 | 3.49 | 3.51 | 3.49 | 3.50 | 3.44 | -0.28% | 168,692 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.48 | 3.51 | 3.45 | 0.29% | 48,026 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.47 | 3.50 | 3.44 | 0.57% | 77,557 |
| Dec 29, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.42 | -0.29% | 138,447 |
| Dec 26, 2025 | 3.49 | 3.50 | 3.47 | 3.49 | 3.43 | - | 55,835 |
| Dec 24, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.43 | 0.29% | 74,292 |
| Dec 23, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.42 | -0.29% | 64,984 |
| Dec 22, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.43 | 0.58% | 106,829 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.41 | -0.57% | 86,918 |
| Dec 18, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.43 | 0.29% | 37,086 |
| Dec 17, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.42 | 0.43% | 87,033 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.40 | -0.52% | 36,163 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.40 | 0.09% | 84,723 |
| Dec 12, 2025 | 3.48 | 3.49 | 3.46 | 3.48 | 3.40 | - | 417,653 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.47 | 3.48 | 3.40 | 0.29% | 66,914 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.39 | -0.29% | 44,263 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.40 | -0.29% | 55,313 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.41 | - | 41,919 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.41 | - | 46,819 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.47 | 3.49 | 3.41 | 0.14% | 58,865 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.47 | 3.49 | 3.41 | -0.43% | 79,250 |