MFS High Yield Municipal Trust (CMU)
3.3900
+0.00 (0.00%)
NYSE · Last Trade: May 2nd, 12:15 PM EDT
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 3.38 | 3.39 | 3.35 | 3.39 | 43,224 | 3.39 |
| 4/30/2025 | 3.35 | 3.37 | 3.33 | 3.35 | 39,399 | 3.35 |
| 4/29/2025 | 3.35 | 3.35 | 3.33 | 3.35 | 40,167 | 3.35 |
| 4/28/2025 | 3.34 | 3.34 | 3.32 | 3.33 | 20,186 | 3.33 |
| 4/25/2025 | 3.34 | 3.34 | 3.31 | 3.32 | 45,546 | 3.32 |
| 4/24/2025 | 3.31 | 3.31 | 3.28 | 3.30 | 22,016 | 3.30 |
| 4/23/2025 | 3.28 | 3.32 | 3.27 | 3.28 | 17,359 | 3.28 |
| 4/22/2025 | 3.26 | 3.27 | 3.22 | 3.26 | 50,685 | 3.26 |
| 4/21/2025 | 3.29 | 3.29 | 3.25 | 3.25 | 80,932 | 3.25 |
| 4/17/2025 | 3.30 | 3.30 | 3.29 | 3.29 | 49,475 | 3.29 |
| 4/16/2025 | 3.27 | 3.29 | 3.27 | 3.29 | 94,522 | 3.29 |
| 4/15/2025 | 3.27 | 3.31 | 3.27 | 3.28 | 79,421 | 3.28 |
| 4/14/2025 | 3.23 | 3.29 | 3.23 | 3.28 | 118,705 | 3.27 |
| 4/11/2025 | 3.19 | 3.25 | 3.18 | 3.21 | 216,599 | 3.20 |
| 4/10/2025 | 3.27 | 3.33 | 3.20 | 3.22 | 168,218 | 3.21 |
| 4/09/2025 | 3.25 | 3.33 | 3.23 | 3.33 | 88,554 | 3.31 |
| 4/08/2025 | 3.50 | 3.50 | 3.33 | 3.34 | 116,272 | 3.32 |
| 4/07/2025 | 3.49 | 3.58 | 3.46 | 3.50 | 117,268 | 3.48 |
| 4/04/2025 | 3.53 | 3.54 | 3.51 | 3.52 | 62,048 | 3.50 |
| 4/03/2025 | 3.49 | 3.52 | 3.49 | 3.51 | 48,351 | 3.49 |
| 4/02/2025 | 3.51 | 3.52 | 3.47 | 3.50 | 213,932 | 3.48 |
| 4/01/2025 | 3.48 | 3.52 | 3.48 | 3.50 | 20,776 | 3.48 |
| 3/31/2025 | 3.49 | 3.49 | 3.47 | 3.49 | 19,511 | 3.47 |
| 3/28/2025 | 3.48 | 3.48 | 3.46 | 3.47 | 58,152 | 3.45 |
| 3/27/2025 | 3.49 | 3.50 | 3.46 | 3.47 | 37,167 | 3.45 |
| 3/26/2025 | 3.50 | 3.52 | 3.48 | 3.49 | 32,191 | 3.47 |
| 3/25/2025 | 3.53 | 3.53 | 3.51 | 3.52 | 19,128 | 3.50 |
| 3/24/2025 | 3.53 | 3.56 | 3.53 | 3.53 | 23,918 | 3.51 |
| 3/21/2025 | 3.52 | 3.54 | 3.52 | 3.54 | 4,389 | 3.52 |
| 3/20/2025 | 3.53 | 3.54 | 3.52 | 3.53 | 21,092 | 3.51 |
| 3/19/2025 | 3.52 | 3.53 | 3.51 | 3.52 | 56,776 | 3.50 |
| 3/18/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 24,120 | 3.50 |
| 3/17/2025 | 3.52 | 3.55 | 3.52 | 3.55 | 37,157 | 3.52 |
| 3/14/2025 | 3.50 | 3.55 | 3.50 | 3.52 | 82,661 | 3.49 |
| 3/13/2025 | 3.54 | 3.55 | 3.52 | 3.53 | 24,006 | 3.50 |
| 3/12/2025 | 3.56 | 3.58 | 3.56 | 3.56 | 43,625 | 3.53 |
| 3/11/2025 | 3.55 | 3.58 | 3.55 | 3.57 | 22,812 | 3.54 |
| 3/10/2025 | 3.56 | 3.58 | 3.54 | 3.56 | 45,195 | 3.53 |
| 3/07/2025 | 3.58 | 3.59 | 3.56 | 3.56 | 43,512 | 3.53 |
| 3/06/2025 | 3.57 | 3.59 | 3.57 | 3.59 | 4,163 | 3.56 |
| 3/05/2025 | 3.60 | 3.61 | 3.57 | 3.59 | 17,482 | 3.56 |
| 3/04/2025 | 3.60 | 3.62 | 3.59 | 3.60 | 20,747 | 3.57 |
| 3/03/2025 | 3.59 | 3.63 | 3.59 | 3.62 | 86,978 | 3.59 |
| 2/28/2025 | 3.59 | 3.60 | 3.57 | 3.60 | 27,597 | 3.57 |
| 2/27/2025 | 3.61 | 3.61 | 3.60 | 3.60 | 4,301 | 3.57 |
| 2/26/2025 | 3.59 | 3.62 | 3.59 | 3.61 | 34,602 | 3.58 |
| 2/25/2025 | 3.58 | 3.61 | 3.58 | 3.59 | 36,695 | 3.56 |
| 2/24/2025 | 3.55 | 3.60 | 3.55 | 3.58 | 23,607 | 3.55 |
| 2/21/2025 | 3.56 | 3.59 | 3.54 | 3.54 | 94,375 | 3.51 |
| 2/20/2025 | 3.58 | 3.58 | 3.56 | 3.57 | 8,942 | 3.54 |
| 2/19/2025 | 3.53 | 3.58 | 3.53 | 3.57 | 20,437 | 3.54 |
| 2/18/2025 | 3.55 | 3.57 | 3.54 | 3.54 | 16,122 | 3.51 |
| 2/14/2025 | 3.54 | 3.57 | 3.54 | 3.56 | 9,133 | 3.51 |
| 2/13/2025 | 3.53 | 3.56 | 3.53 | 3.54 | 9,918 | 3.49 |
| 2/12/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 56,130 | 3.47 |
| 2/11/2025 | 3.54 | 3.57 | 3.54 | 3.55 | 70,173 | 3.50 |
| 2/10/2025 | 3.54 | 3.57 | 3.53 | 3.55 | 62,802 | 3.50 |
| 2/07/2025 | 3.55 | 3.57 | 3.53 | 3.55 | 106,680 | 3.50 |
| 2/06/2025 | 3.55 | 3.58 | 3.55 | 3.56 | 124,820 | 3.51 |
| 2/05/2025 | 3.54 | 3.57 | 3.54 | 3.55 | 77,179 | 3.50 |
| 2/04/2025 | 3.53 | 3.55 | 3.53 | 3.54 | 34,720 | 3.49 |
| 2/03/2025 | 3.55 | 3.55 | 3.52 | 3.53 | 129,649 | 3.48 |