ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

MFS Investment Grade Municipal Trust (NY:CXH)

8.045 +0.045 (+0.56%)
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 8.100 8.100 8.000 8.045 1,727 +0.04(+0.56%)
Mar 27, 2026 8.090 8.090 7.980 8.000 15,872 +0.00(+0.00%)
Mar 26, 2026 8.030 8.030 7.950 8.000 10,303 -0.03(-0.37%)
Mar 25, 2026 8.290 8.290 8.030 8.030 1,201 -0.04(-0.50%)
Mar 24, 2026 8.100 8.110 8.060 8.070 3,540 -0.08(-0.98%)
Mar 23, 2026 8.190 8.200 8.120 8.150 7,385 -0.01(-0.12%)
Mar 20, 2026 8.170 8.175 8.160 8.160 1,596 -0.09(-1.09%)
Mar 19, 2026 8.216 8.260 8.212 8.250 16,678 +0.01(+0.12%)
Mar 18, 2026 8.200 8.250 8.200 8.240 5,412 +0.03(+0.37%)
Mar 17, 2026 8.220 8.240 8.210 8.210 8,633 -0.04(-0.48%)
Mar 16, 2026 8.190 8.250 8.190 8.250 22,884 +0.05(+0.61%)
Mar 13, 2026 8.200 8.265 8.190 8.200 27,503 -0.04(-0.49%)
Mar 12, 2026 8.250 8.250 8.220 8.240 9,749 -0.01(-0.12%)
Mar 11, 2026 8.250 8.270 8.240 8.250 15,530 -0.02(-0.24%)
Mar 10, 2026 8.280 8.280 8.245 8.270 7,546 +0.06(+0.71%)
Mar 09, 2026 8.380 8.380 8.210 8.212 48,116 -0.08(-0.94%)
Mar 06, 2026 8.305 8.335 8.260 8.290 31,932 -0.03(-0.36%)
Mar 05, 2026 8.270 8.390 8.270 8.320 73,612 +0.20(+2.46%)
Mar 04, 2026 8.160 8.160 8.113 8.120 145,252 -0.06(-0.67%)
Mar 03, 2026 8.160 8.190 8.160 8.175 6,737 -0.05(-0.67%)
Mar 02, 2026 8.230 8.250 8.220 8.230 5,056 +0.02(+0.19%)
Feb 27, 2026 8.230 8.230 8.209 8.214 2,069 +0.00(+0.05%)
Feb 26, 2026 8.200 8.210 8.120 8.210 31,495 +0.05(+0.61%)
Feb 25, 2026 8.150 8.170 8.130 8.160 6,963 +0.01(+0.12%)
Feb 24, 2026 8.120 8.160 8.120 8.150 3,268 +0.04(+0.47%)
Feb 23, 2026 8.150 8.150 8.110 8.112 6,892 -0.04(-0.47%)
Feb 20, 2026 8.110 8.150 8.080 8.150 15,230 +0.00(+0.00%)
Feb 19, 2026 8.100 8.150 8.100 8.150 8,137 +0.02(+0.25%)
Feb 18, 2026 8.110 8.140 8.065 8.130 13,677 +0.03(+0.36%)
Feb 17, 2026 8.040 8.130 8.040 8.101 3,435 -0.00(-0.06%)
Feb 13, 2026 8.076 8.116 8.056 8.106 23,619 +0.02(+0.25%)
Feb 12, 2026 8.076 8.106 8.066 8.086 8,887 +0.02(+0.25%)
Feb 11, 2026 8.066 8.096 8.066 8.066 14,052 -0.02(-0.25%)
Feb 10, 2026 8.096 8.096 8.076 8.086 5,328 +0.02(+0.31%)
Feb 09, 2026 8.066 8.076 8.056 8.061 8,880 -0.03(-0.43%)
Feb 06, 2026 8.096 8.096 8.096 8.096 271 +0.05(+0.62%)
Feb 05, 2026 8.046 8.116 8.016 8.046 16,729 +0.00(+0.00%)
Feb 04, 2026 8.006 8.046 8.006 8.046 11,397 +0.01(+0.12%)
Feb 03, 2026 8.006 8.066 8.006 8.036 5,845 +0.03(+0.37%)
Feb 02, 2026 8.126 8.126 8.006 8.006 10,567 -0.01(-0.12%)
Jan 30, 2026 8.036 8.036 8.006 8.016 5,827 +0.00(+0.00%)
Jan 29, 2026 7.987 8.066 7.987 8.016 8,695 -0.02(-0.25%)
Jan 28, 2026 8.026 8.066 8.026 8.036 19,077 +0.05(+0.62%)
Jan 27, 2026 7.957 8.016 7.957 7.987 4,010 +0.01(+0.12%)
Jan 26, 2026 7.967 7.996 7.966 7.977 6,554 +0.00(+0.06%)
Jan 23, 2026 7.937 7.992 7.937 7.972 16,316 +0.05(+0.69%)
Jan 22, 2026 7.927 7.967 7.917 7.917 87,704 -0.07(-0.87%)
Jan 21, 2026 7.967 7.987 7.926 7.987 53,854 +0.02(+0.25%)
Jan 20, 2026 8.016 8.016 7.947 7.967 6,940 -0.03(-0.32%)
Jan 16, 2026 7.992 8.002 7.982 7.992 5,251 +0.00(+0.00%)
Jan 15, 2026 8.022 8.032 7.988 7.992 11,012 -0.01(-0.12%)
Jan 14, 2026 8.022 8.022 7.992 8.002 2,662 +0.00(+0.00%)
Jan 13, 2026 8.022 8.022 7.978 8.002 15,980 +0.02(+0.25%)
Jan 12, 2026 8.022 8.022 7.962 7.983 5,696 +0.00(+0.00%)
Jan 09, 2026 7.992 7.992 7.903 7.983 31,949 +0.05(+0.62%)
Jan 08, 2026 8.022 8.022 7.929 7.933 14,095 -0.01(-0.12%)
Jan 07, 2026 7.953 8.002 7.913 7.943 10,654 +0.05(+0.63%)
Jan 06, 2026 7.933 7.933 7.873 7.893 12,521 +0.00(+0.00%)
Jan 05, 2026 7.933 7.933 7.873 7.893 16,870 +0.00(+0.00%)
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.