MFS High Income Municipal Trust (CXE)
NYSE: CXE · Real-Time Price · USD
3.730
-0.010 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
CXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | -0.27% | 186,484 |
| Dec 4, 2025 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 0.54% | 234,225 |
| Dec 3, 2025 | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | 1.36% | 121,777 |
| Dec 2, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | - | 150,633 |
| Dec 1, 2025 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 78,283 |
| Nov 28, 2025 | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | 0.82% | 139,423 |
| Nov 26, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | 108,903 |
| Nov 25, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | 0.55% | 139,190 |
| Nov 24, 2025 | 3.65 | 3.68 | 3.65 | 3.66 | 3.66 | - | 176,498 |
| Nov 21, 2025 | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | -0.81% | 66,479 |
| Nov 20, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 59,584 |
| Nov 19, 2025 | 3.71 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 62,468 |
| Nov 18, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 85,320 |
| Nov 17, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.73 | - | 112,556 |
| Nov 14, 2025 | 3.76 | 3.77 | 3.75 | 3.75 | 3.73 | -0.27% | 26,078 |
| Nov 13, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.74 | - | 70,782 |
| Nov 12, 2025 | 3.74 | 3.79 | 3.73 | 3.76 | 3.74 | - | 115,640 |
| Nov 11, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.74 | 1.35% | 114,473 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.71 | 3.71 | 3.69 | -0.54% | 99,020 |
| Nov 7, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.71 | 0.81% | 162,279 |
| Nov 6, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.68 | 0.27% | 251,822 |
| Nov 5, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.67 | -0.81% | 87,943 |
| Nov 4, 2025 | 3.73 | 3.75 | 3.69 | 3.72 | 3.70 | -0.53% | 106,646 |
| Nov 3, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.72 | 0.27% | 36,860 |
| Oct 31, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.71 | -1.06% | 96,583 |
| Oct 30, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.75 | 0.80% | 103,563 |
| Oct 29, 2025 | 3.73 | 3.76 | 3.72 | 3.74 | 3.72 | 0.67% | 130,940 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.70 | -0.27% | 141,167 |
| Oct 27, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.71 | -0.40% | 53,103 |
| Oct 24, 2025 | 3.74 | 3.80 | 3.72 | 3.74 | 3.72 | - | 48,117 |
| Oct 23, 2025 | 3.73 | 3.74 | 3.72 | 3.74 | 3.72 | 0.54% | 18,009 |
| Oct 22, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.70 | - | 64,766 |
| Oct 21, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.70 | 0.54% | 66,022 |
| Oct 20, 2025 | 3.68 | 3.71 | 3.67 | 3.70 | 3.68 | 0.54% | 147,000 |
| Oct 17, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.66 | - | 122,349 |
| Oct 16, 2025 | 3.71 | 3.75 | 3.68 | 3.68 | 3.66 | -1.34% | 39,704 |
| Oct 15, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.71 | 0.27% | 39,419 |
| Oct 14, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.70 | -1.06% | 26,989 |
| Oct 13, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 0.53% | 34,115 |
| Oct 10, 2025 | 3.73 | 3.74 | 3.71 | 3.74 | 3.70 | 0.27% | 37,765 |
| Oct 9, 2025 | 3.73 | 3.73 | 3.72 | 3.73 | 3.69 | 0.40% | 29,647 |
| Oct 8, 2025 | 3.75 | 3.75 | 3.70 | 3.72 | 3.68 | -0.93% | 56,023 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.71 | 1.08% | 73,826 |
| Oct 6, 2025 | 3.68 | 3.72 | 3.67 | 3.71 | 3.67 | - | 87,751 |
| Oct 3, 2025 | 3.69 | 3.72 | 3.69 | 3.71 | 3.67 | - | 49,645 |
| Oct 2, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.67 | 0.54% | 138,494 |
| Oct 1, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.65 | -0.81% | 29,969 |
| Sep 30, 2025 | 3.72 | 3.73 | 3.67 | 3.72 | 3.68 | 0.54% | 153,783 |
| Sep 29, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.66 | -0.27% | 55,998 |
| Sep 26, 2025 | 3.67 | 3.71 | 3.67 | 3.71 | 3.67 | 1.64% | 28,179 |
| Sep 25, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.62 | -0.82% | 45,148 |
| Sep 24, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.64 | -0.54% | 38,719 |
| Sep 23, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.66 | -0.27% | 61,535 |
| Sep 22, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.67 | 0.82% | 128,211 |
| Sep 19, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.64 | -0.81% | 143,091 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.68 | 3.71 | 3.67 | -0.27% | 52,303 |
| Sep 17, 2025 | 3.70 | 3.73 | 3.70 | 3.72 | 3.68 | 0.81% | 158,038 |
| Sep 16, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.65 | - | 54,641 |
| Sep 15, 2025 | 3.69 | 3.75 | 3.69 | 3.69 | 3.64 | -0.67% | 170,267 |
| Sep 12, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.66 | 0.13% | 46,280 |
| Sep 11, 2025 | 3.70 | 3.71 | 3.68 | 3.71 | 3.66 | 0.82% | 67,136 |
| Sep 10, 2025 | 3.66 | 3.69 | 3.64 | 3.68 | 3.63 | 1.10% | 83,931 |
| Sep 9, 2025 | 3.63 | 3.66 | 3.62 | 3.64 | 3.59 | 0.55% | 167,038 |
| Sep 8, 2025 | 3.58 | 3.63 | 3.58 | 3.62 | 3.57 | 1.12% | 91,697 |
| Sep 5, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.53 | 1.42% | 62,190 |
| Sep 4, 2025 | 3.53 | 3.55 | 3.53 | 3.53 | 3.48 | - | 81,563 |
| Sep 3, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.48 | -0.28% | 112,697 |
| Sep 2, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.49 | -0.28% | 60,837 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.50 | -0.28% | 61,751 |
| Aug 28, 2025 | 3.55 | 3.56 | 3.52 | 3.56 | 3.51 | 0.56% | 85,315 |
| Aug 27, 2025 | 3.53 | 3.58 | 3.52 | 3.54 | 3.49 | - | 65,306 |
| Aug 26, 2025 | 3.53 | 3.55 | 3.53 | 3.54 | 3.49 | 0.28% | 84,451 |
| Aug 25, 2025 | 3.52 | 3.61 | 3.52 | 3.53 | 3.48 | -0.14% | 91,811 |
| Aug 22, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.48 | 0.71% | 85,651 |
| Aug 21, 2025 | 3.51 | 3.52 | 3.50 | 3.51 | 3.46 | -0.28% | 80,265 |
| Aug 20, 2025 | 3.54 | 3.55 | 3.52 | 3.52 | 3.47 | -0.85% | 57,781 |
| Aug 19, 2025 | 3.55 | 3.56 | 3.53 | 3.55 | 3.50 | -0.92% | 37,485 |
| Aug 18, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.51 | 0.08% | 42,049 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.57 | 3.58 | 3.51 | - | 44,299 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.40 | 3.58 | 3.51 | -0.28% | 43,220 |
| Aug 13, 2025 | 3.59 | 3.60 | 3.58 | 3.59 | 3.52 | 0.28% | 28,515 |
| Aug 12, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.51 | -0.14% | 42,168 |
| Aug 11, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.52 | -0.14% | 39,879 |
| Aug 8, 2025 | 3.61 | 3.61 | 3.58 | 3.59 | 3.52 | -0.28% | 21,690 |
| Aug 7, 2025 | 3.59 | 3.63 | 3.56 | 3.60 | 3.53 | 0.56% | 136,847 |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.51 | 0.85% | 97,356 |
| Aug 5, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.48 | -0.56% | 32,888 |
| Aug 4, 2025 | 3.57 | 3.57 | 3.53 | 3.57 | 3.50 | 1.71% | 78,136 |
| Aug 1, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.44 | -1.13% | 59,795 |
| Jul 31, 2025 | 3.55 | 3.55 | 3.51 | 3.55 | 3.48 | 1.43% | 124,466 |
| Jul 30, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.43 | 0.29% | 35,751 |
| Jul 29, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.42 | -0.29% | 30,905 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.43 | 0.29% | 39,684 |
| Jul 25, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.42 | 0.58% | 25,511 |
| Jul 24, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.40 | -0.29% | 37,086 |
| Jul 23, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.41 | -0.29% | 122,745 |
| Jul 22, 2025 | 3.48 | 3.50 | 3.46 | 3.49 | 3.42 | 0.29% | 78,926 |
| Jul 21, 2025 | 3.47 | 3.54 | 3.45 | 3.48 | 3.41 | - | 268,930 |
| Jul 18, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.41 | - | 72,732 |
| Jul 17, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.41 | -0.57% | 74,281 |