Get the Stockscreener App
3.76
0.67%
0.02
Mfs High Income Municipal Trust Stock (CXE) Price History
The historical daily chart and data for Mfs High Income Municipal Trust stock (CXE), show that the latest closing stock price as of February 05, 2025, is $3.76.
- Mfs High Income Municipal Trust all-time high stock price is $5.81, occurred on August 02, 2019.
- The lowest Mfs High Income Municipal Trust stock price recorded was $2.95 on October 23, 2023. Since then, Mfs High Income Municipal Trust's stock price has risen over 27.46% to $3.76 now.
- The 52-week high stock price for CXE is $4.027, representing a 7.10% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for CXE is $3.46, indicating a -7.98% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Mfs High Income Municipal Trust (CXE) stock in the beginning of 2024 was $5.07. The stock closed the year at $3.49, a loss of over -31.16% for the year.
The table below shows more information about CXE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $3.77 | $3.74 | $0.0267 | 60,900.0 | +0.53% |
| Feb 04, 2025 | $3.76 | $3.72 | $0.04 | 134,003.0 | +0.27% |
| Feb 03, 2025 | $3.78 | $3.73 | $0.055 | 94,334.0 | -0.53% |
| Jan 31, 2025 | $3.76 | $3.71 | $0.05 | 96,375.0 | +0.81% |
| Jan 30, 2025 | $3.73 | $3.70 | $0.025 | 48,251.0 | +0.81% |
| Jan 29, 2025 | $3.72 | $3.67 | $0.05 | 174,874.0 | -0.81% |
| Jan 28, 2025 | $3.74 | $3.69 | $0.048 | 61,618.0 | +0.27% |
| Jan 27, 2025 | $3.74 | $3.69 | $0.048 | 61,244.0 | +0.27% |
| Jan 24, 2025 | $3.70 | $3.67 | $0.03 | 79,594.0 | +0.54% |
| Jan 23, 2025 | $3.71 | $3.68 | $0.03 | 80,458.0 | -0.81% |
| Jan 22, 2025 | $3.74 | $3.70 | $0.04 | 52,207.0 | -1.07% |
| Jan 21, 2025 | $3.78 | $3.72 | $0.06 | 35,890.0 | +0.54% |
| Jan 17, 2025 | $3.75 | $3.71 | $0.035 | 81,665.0 | -0.80% |
| Jan 16, 2025 | $3.76 | $3.67 | $0.09 | 108,460.0 | +2.73% |
| Jan 15, 2025 | $3.69 | $3.62 | $0.07 | 117,908.0 | +1.67% |
| Jan 14, 2025 | $3.62 | $3.60 | $0.02 | 36,981.0 | -0.83% |
| Jan 13, 2025 | $3.63 | $3.60 | $0.03 | 97,360.0 | +0.00% |
| Jan 10, 2025 | $3.66 | $3.63 | $0.03 | 61,531.0 | -1.22% |
| Jan 08, 2025 | $3.69 | $3.67 | $0.02 | 88,603.0 | -0.14% |
| Jan 07, 2025 | $3.69 | $3.67 | $0.025 | 84,019.0 | +0.00% |
Mfs High Income Municipal Trust Stock (CXE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mfs High Income Municipal Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs High Income Municipal Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mfs High Income Municipal Trust Stock (CXE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $3.78 | $3.72 | $0.06 | 289,237.0 | +0.27% |
| Jan, 2025 | $3.78 | $3.60 | $0.18 | 1,678,704.0 | +1.90% |
Mfs High Income Municipal Trust Stock (CXE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.91 | $3.62 | $0.2865 | 2,211,443.0 | -5.67% |
| Nov, 2024 | $3.89 | $3.76 | $0.1268 | 1,398,122.0 | +1.04% |
| Oct, 2024 | $4.01 | $3.74 | $0.2708 | 2,427,940.0 | -4.12% |
| Sep, 2024 | $4.03 | $3.86 | $0.167 | 944,916.0 | +3.62% |
| Aug, 2024 | $3.88 | $3.75 | $0.13 | 989,721.0 | +3.07% |
| Jul, 2024 | $3.78 | $3.62 | $0.1587 | 1,166,335.0 | +1.08% |
| Jun, 2024 | $3.76 | $3.58 | $0.18 | 761,360.0 | +4.07% |
| May, 2024 | $3.65 | $3.53 | $0.12 | 1,070,745.0 | +0.99% |
| Apr, 2024 | $3.62 | $3.46 | $0.16 | 1,018,295.0 | -2.75% |
| Mar, 2024 | $3.66 | $3.55 | $0.11 | 1,524,038.0 | +1.68% |
| Feb, 2024 | $3.67 | $3.53 | $0.14 | 967,275.0 | -0.28% |
| Jan, 2024 | $3.65 | $3.46 | $0.19 | 1,176,634.0 | +0.85% |
Mfs High Income Municipal Trust Stock (CXE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.60 | $3.41 | $0.19 | 2,049,345.0 | +4.72% |
| Nov, 2023 | $3.43 | $3.04 | $0.39 | 2,414,530.0 | +11.51% |
| Oct, 2023 | $3.21 | $2.95 | $0.26 | 2,103,559.0 | -2.56% |
| Sep, 2023 | $3.42 | $3.12 | $0.30 | 1,783,163.0 | -8.24% |
| Aug, 2023 | $3.65 | $3.36 | $0.29 | 1,593,051.0 | -6.59% |
| Jul, 2023 | $3.66 | $3.43 | $0.23 | 1,781,225.0 | +4.60% |
| Jun, 2023 | $3.61 | $3.44 | $0.17 | 1,484,355.0 | +0.00% |
| May, 2023 | $3.62 | $3.36 | $0.26 | 1,866,578.0 | -1.42% |
| Apr, 2023 | $3.64 | $3.45 | $0.19 | 1,179,013.0 | -3.29% |
| Mar, 2023 | $3.65 | $3.42 | $0.23 | 1,784,702.0 | +2.82% |
| Feb, 2023 | $3.81 | $3.45 | $0.36 | 1,235,076.0 | -5.08% |
| Jan, 2023 | $3.77 | $3.49 | $0.28 | 1,950,290.0 | +7.16% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):