MFS High Income Municipal Trust (CXE)
3.8200
-0.0300 (-0.78%)
MFS High Income Municipal Trust is a closed-end investment management company that focuses on generating high levels of income for its shareholders through investments in a diversified portfolio of municipal securities
The trust primarily invests in bonds issued by state and local governments, which are often tax-exempt for investors. By leveraging expertise in municipal finance, the company aims to provide attractive returns while managing risk, all within a framework that prioritizes the preservation of capital. Additionally, it seeks to offer investors opportunities for tax-efficient income generation, appealing to those looking to enhance their fixed-income investment strategies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 3.81 | 3.85 | 3.81 | 3.85 | 90,154 | 3.85 |
| 2/28/2025 | 3.82 | 3.83 | 3.82 | 3.82 | 52,055 | 3.82 |
| 2/27/2025 | 3.81 | 3.83 | 3.80 | 3.82 | 75,101 | 3.82 |
| 2/26/2025 | 3.79 | 3.85 | 3.79 | 3.82 | 101,735 | 3.82 |
| 2/25/2025 | 3.81 | 3.85 | 3.79 | 3.79 | 99,667 | 3.79 |
| 2/24/2025 | 3.78 | 3.82 | 3.78 | 3.81 | 58,651 | 3.81 |
| 2/21/2025 | 3.77 | 3.83 | 3.77 | 3.79 | 78,251 | 3.79 |
| 2/20/2025 | 3.77 | 3.80 | 3.77 | 3.78 | 65,696 | 3.78 |
| 2/19/2025 | 3.77 | 3.79 | 3.75 | 3.78 | 59,390 | 3.78 |
| 2/18/2025 | 3.74 | 3.77 | 3.74 | 3.75 | 49,830 | 3.75 |
| 2/14/2025 | 3.74 | 3.77 | 3.74 | 3.75 | 41,773 | 3.73 |
| 2/13/2025 | 3.72 | 3.77 | 3.72 | 3.73 | 93,007 | 3.71 |
| 2/12/2025 | 3.71 | 3.77 | 3.71 | 3.72 | 155,288 | 3.70 |
| 2/11/2025 | 3.78 | 3.80 | 3.76 | 3.77 | 64,187 | 3.75 |
| 2/10/2025 | 3.74 | 3.81 | 3.74 | 3.80 | 235,936 | 3.78 |
| 2/07/2025 | 3.76 | 3.78 | 3.74 | 3.75 | 138,017 | 3.73 |
| 2/06/2025 | 3.75 | 3.79 | 3.75 | 3.76 | 84,740 | 3.75 |
| 2/05/2025 | 3.75 | 3.77 | 3.74 | 3.75 | 93,179 | 3.73 |
| 2/04/2025 | 3.72 | 3.76 | 3.72 | 3.74 | 134,003 | 3.72 |
| 2/03/2025 | 3.74 | 3.78 | 3.73 | 3.73 | 94,334 | 3.71 |
| 1/31/2025 | 3.76 | 3.76 | 3.71 | 3.75 | 96,375 | 3.73 |
| 1/30/2025 | 3.70 | 3.73 | 3.70 | 3.72 | 48,251 | 3.70 |
| 1/29/2025 | 3.71 | 3.72 | 3.67 | 3.69 | 174,874 | 3.67 |
| 1/28/2025 | 3.69 | 3.74 | 3.69 | 3.72 | 61,618 | 3.70 |
| 1/27/2025 | 3.70 | 3.74 | 3.69 | 3.71 | 61,244 | 3.69 |
| 1/24/2025 | 3.67 | 3.70 | 3.67 | 3.70 | 79,594 | 3.68 |
| 1/23/2025 | 3.70 | 3.71 | 3.68 | 3.68 | 80,458 | 3.66 |
| 1/22/2025 | 3.73 | 3.74 | 3.70 | 3.71 | 52,207 | 3.69 |
| 1/21/2025 | 3.76 | 3.78 | 3.72 | 3.75 | 35,890 | 3.73 |
| 1/17/2025 | 3.75 | 3.75 | 3.71 | 3.73 | 81,665 | 3.71 |
| 1/16/2025 | 3.67 | 3.76 | 3.67 | 3.76 | 108,460 | 3.74 |
| 1/15/2025 | 3.62 | 3.69 | 3.62 | 3.66 | 117,908 | 3.64 |
| 1/14/2025 | 3.60 | 3.62 | 3.60 | 3.60 | 36,981 | 3.58 |
| 1/13/2025 | 3.63 | 3.63 | 3.60 | 3.63 | 97,360 | 3.60 |
| 1/10/2025 | 3.66 | 3.66 | 3.63 | 3.63 | 61,531 | 3.60 |
| 1/08/2025 | 3.68 | 3.69 | 3.67 | 3.67 | 88,603 | 3.64 |
| 1/07/2025 | 3.67 | 3.69 | 3.67 | 3.68 | 84,019 | 3.65 |
| 1/06/2025 | 3.70 | 3.71 | 3.67 | 3.68 | 84,819 | 3.65 |
| 1/03/2025 | 3.68 | 3.71 | 3.68 | 3.71 | 103,143 | 3.67 |
| 1/02/2025 | 3.68 | 3.70 | 3.67 | 3.69 | 123,704 | 3.65 |
| 12/31/2024 | 3.66 | 0.00 | 3.68 | 3.68 | 0 | 3.65 |
| 12/30/2024 | 3.64 | 3.69 | 3.64 | 3.66 | 123,676 | 3.63 |
| 12/27/2024 | 3.65 | 3.67 | 3.64 | 3.65 | 51,813 | 3.62 |
| 12/26/2024 | 3.63 | 3.68 | 3.63 | 3.67 | 121,096 | 3.64 |
| 12/24/2024 | 3.63 | 3.72 | 3.62 | 3.65 | 83,713 | 3.62 |
| 12/23/2024 | 3.65 | 3.66 | 3.63 | 3.63 | 168,131 | 3.60 |
| 12/20/2024 | 3.65 | 3.69 | 3.64 | 3.66 | 99,420 | 3.63 |
| 12/19/2024 | 3.63 | 3.70 | 3.63 | 3.69 | 274,537 | 3.65 |
| 12/18/2024 | 3.73 | 3.77 | 3.70 | 3.71 | 158,033 | 3.68 |
| 12/17/2024 | 3.77 | 3.83 | 3.73 | 3.73 | 131,053 | 3.70 |
| 12/16/2024 | 3.81 | 3.84 | 3.78 | 3.80 | 103,390 | 3.75 |
| 12/13/2024 | 3.84 | 3.85 | 3.76 | 3.79 | 139,150 | 3.74 |
| 12/12/2024 | 3.88 | 3.88 | 3.84 | 3.85 | 106,251 | 3.80 |
| 12/11/2024 | 3.88 | 3.90 | 3.87 | 3.88 | 38,330 | 3.83 |
| 12/10/2024 | 3.86 | 3.90 | 3.86 | 3.87 | 49,353 | 3.82 |
| 12/09/2024 | 3.84 | 3.91 | 3.84 | 3.87 | 214,083 | 3.82 |
| 12/06/2024 | 3.85 | 3.87 | 3.84 | 3.85 | 42,889 | 3.80 |
| 12/05/2024 | 3.84 | 3.87 | 3.84 | 3.85 | 18,248 | 3.80 |