ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MFS High Income Municipal Trust (NY:CXE)

3.650 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 3.660 3.680 3.640 3.650 61,075 +0.00(+0.00%)
Mar 27, 2026 3.680 3.680 3.650 3.650 52,919 -0.03(-0.82%)
Mar 26, 2026 3.730 3.760 3.680 3.680 64,071 -0.07(-1.87%)
Mar 25, 2026 3.750 3.760 3.740 3.750 10,056 +0.00(+0.00%)
Mar 24, 2026 3.770 3.770 3.750 3.750 87,412 -0.01(-0.27%)
Mar 23, 2026 3.750 3.770 3.743 3.760 54,822 +0.01(+0.27%)
Mar 20, 2026 3.810 3.810 3.750 3.750 48,436 -0.04(-1.19%)
Mar 19, 2026 3.810 3.810 3.790 3.795 57,240 -0.04(-0.91%)
Mar 18, 2026 3.810 3.830 3.810 3.830 20,566 +0.00(+0.00%)
Mar 17, 2026 3.830 3.830 3.800 3.830 54,136 +0.00(+0.00%)
Mar 16, 2026 3.830 3.840 3.820 3.830 26,487 -0.01(-0.26%)
Mar 13, 2026 3.810 3.840 3.805 3.840 64,305 +0.04(+1.05%)
Mar 12, 2026 3.780 3.800 3.780 3.800 36,911 +0.01(+0.26%)
Mar 11, 2026 3.800 3.820 3.790 3.790 21,072 -0.03(-0.79%)
Mar 10, 2026 3.790 3.820 3.790 3.820 26,353 +0.02(+0.53%)
Mar 09, 2026 3.810 3.810 3.790 3.800 59,651 -0.01(-0.26%)
Mar 06, 2026 3.790 3.830 3.760 3.810 62,178 +0.01(+0.26%)
Mar 05, 2026 3.820 3.835 3.782 3.800 122,047 -0.01(-0.26%)
Mar 04, 2026 3.810 3.850 3.810 3.810 80,511 -0.03(-0.78%)
Mar 03, 2026 3.840 3.850 3.810 3.840 71,936 -0.02(-0.52%)
Mar 02, 2026 3.830 3.870 3.830 3.860 90,898 +0.02(+0.52%)
Feb 27, 2026 3.860 3.870 3.840 3.840 63,899 +0.01(+0.26%)
Feb 26, 2026 3.820 3.840 3.810 3.830 52,977 +0.03(+0.79%)
Feb 25, 2026 3.760 3.870 3.760 3.800 127,891 +0.03(+0.74%)
Feb 24, 2026 3.805 3.810 3.770 3.772 140,175 -0.04(-1.00%)
Feb 23, 2026 3.820 3.850 3.800 3.810 17,819 -0.01(-0.26%)
Feb 20, 2026 3.840 3.840 3.820 3.820 35,560 -0.03(-0.78%)
Feb 19, 2026 3.880 3.879 3.830 3.850 50,862 +0.03(+0.71%)
Feb 18, 2026 3.880 3.880 3.820 3.823 36,093 -0.06(-1.47%)
Feb 17, 2026 3.830 3.880 3.810 3.880 132,700 +0.07(+1.78%)
Feb 13, 2026 3.812 3.822 3.802 3.812 56,398 +0.00(+0.13%)
Feb 12, 2026 3.782 3.812 3.782 3.807 28,314 +0.02(+0.58%)
Feb 11, 2026 3.802 3.822 3.782 3.785 177,270 -0.02(-0.45%)
Feb 10, 2026 3.802 3.802 3.792 3.802 18,056 +0.01(+0.39%)
Feb 09, 2026 3.792 3.802 3.782 3.787 48,259 +0.00(+0.13%)
Feb 06, 2026 3.792 3.792 3.774 3.782 15,778 -0.01(-0.26%)
Feb 05, 2026 3.762 3.792 3.742 3.792 49,668 +0.02(+0.66%)
Feb 04, 2026 3.752 3.771 3.736 3.767 8,390 -0.00(-0.05%)
Feb 03, 2026 3.772 3.772 3.757 3.769 46,593 +0.02(+0.45%)
Feb 02, 2026 3.752 3.762 3.742 3.752 22,559 -0.01(-0.26%)
Jan 30, 2026 3.762 3.772 3.742 3.762 78,914 +0.02(+0.53%)
Jan 29, 2026 3.732 3.757 3.712 3.742 84,935 -0.01(-0.27%)
Jan 28, 2026 3.732 3.752 3.722 3.752 36,379 +0.02(+0.67%)
Jan 27, 2026 3.712 3.732 3.703 3.727 45,998 +0.00(+0.13%)
Jan 26, 2026 3.712 3.722 3.712 3.722 68,048 +0.00(+0.00%)
Jan 23, 2026 3.712 3.722 3.694 3.722 44,926 +0.02(+0.54%)
Jan 22, 2026 3.703 3.713 3.693 3.703 73,616 +0.00(+0.00%)
Jan 21, 2026 3.722 3.722 3.693 3.703 178,259 -0.01(-0.40%)
Jan 20, 2026 3.742 3.755 3.712 3.717 148,802 -0.03(-0.72%)
Jan 16, 2026 3.725 3.744 3.725 3.744 61,268 +0.01(+0.27%)
Jan 15, 2026 3.725 3.744 3.725 3.734 63,455 +0.01(+0.27%)
Jan 14, 2026 3.715 3.734 3.715 3.725 159,760 +0.01(+0.21%)
Jan 13, 2026 3.721 3.721 3.705 3.717 83,256 +0.00(+0.05%)
Jan 12, 2026 3.725 3.725 3.695 3.715 59,282 +0.00(+0.00%)
Jan 09, 2026 3.705 3.744 3.695 3.715 161,951 +0.00(+0.13%)
Jan 08, 2026 3.695 3.715 3.695 3.710 158,752 +0.02(+0.54%)
Jan 07, 2026 3.685 3.705 3.680 3.690 225,761 +0.01(+0.40%)
Jan 06, 2026 3.685 3.695 3.665 3.675 177,928 -0.01(-0.27%)
Jan 05, 2026 3.655 3.685 3.655 3.685 85,490 +0.02(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.