MFS Investment Grade Municipal Trust (CXH)
8.1000
-0.0800 (-0.98%)
MFS Investment Grade Municipal Trust is a closed-end investment fund that focuses on providing investors with access to a diversified portfolio of municipal securities
The trust primarily invests in investment-grade municipal bonds, which are debt securities issued by state and local governments, as well as certain nonprofit organizations, to finance public projects. By targeting high-quality bonds, the trust aims to deliver income that is generally exempt from federal income tax, making it an attractive option for income-seeking investors. The fund seeks to enhance returns through active management and careful selection of securities while aiming to preserve capital in a fluctuating interest rate environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 8.11 | 8.21 | 8.11 | 8.18 | 22,899 | 8.18 |
| 2/28/2025 | 8.17 | 8.17 | 8.11 | 8.13 | 7,175 | 8.13 |
| 2/27/2025 | 8.12 | 8.14 | 8.10 | 8.11 | 7,612 | 8.11 |
| 2/26/2025 | 8.12 | 8.13 | 8.09 | 8.13 | 2,285 | 8.13 |
| 2/25/2025 | 8.11 | 8.15 | 8.11 | 8.14 | 5,990 | 8.14 |
| 2/24/2025 | 8.08 | 8.09 | 8.06 | 8.08 | 14,044 | 8.08 |
| 2/21/2025 | 8.05 | 8.09 | 8.04 | 8.08 | 6,839 | 8.08 |
| 2/20/2025 | 8.06 | 8.18 | 8.06 | 8.07 | 17,266 | 8.07 |
| 2/19/2025 | 8.05 | 8.08 | 8.02 | 8.06 | 22,603 | 8.06 |
| 2/18/2025 | 8.04 | 8.07 | 8.02 | 8.02 | 16,309 | 8.02 |
| 2/14/2025 | 8.04 | 8.09 | 8.04 | 8.07 | 4,997 | 8.04 |
| 2/13/2025 | 8.03 | 8.05 | 8.02 | 8.05 | 8,502 | 8.02 |
| 2/12/2025 | 8.00 | 8.09 | 7.99 | 8.01 | 58,303 | 7.98 |
| 2/11/2025 | 8.15 | 8.15 | 8.12 | 8.12 | 11,161 | 8.09 |
| 2/10/2025 | 8.13 | 8.18 | 8.13 | 8.17 | 9,165 | 8.14 |
| 2/07/2025 | 8.13 | 8.14 | 8.10 | 8.12 | 6,131 | 8.09 |
| 2/06/2025 | 8.11 | 8.15 | 8.11 | 8.15 | 14,222 | 8.12 |
| 2/05/2025 | 8.04 | 8.13 | 8.04 | 8.13 | 9,871 | 8.10 |
| 2/04/2025 | 8.00 | 8.05 | 7.99 | 8.04 | 12,870 | 8.01 |
| 2/03/2025 | 8.00 | 8.04 | 7.98 | 8.02 | 5,142 | 8.00 |
| 1/31/2025 | 8.07 | 8.07 | 7.99 | 8.01 | 94,412 | 7.98 |
| 1/30/2025 | 8.05 | 8.07 | 8.03 | 8.03 | 2,511 | 8.00 |
| 1/29/2025 | 7.98 | 8.02 | 7.98 | 8.02 | 31,948 | 7.99 |
| 1/28/2025 | 7.98 | 8.02 | 7.98 | 8.01 | 14,636 | 7.98 |
| 1/27/2025 | 7.97 | 8.03 | 7.95 | 8.00 | 20,292 | 7.97 |
| 1/24/2025 | 7.94 | 7.97 | 7.93 | 7.96 | 11,913 | 7.93 |
| 1/23/2025 | 7.94 | 7.98 | 7.91 | 7.95 | 33,835 | 7.92 |
| 1/22/2025 | 8.00 | 8.01 | 7.97 | 7.99 | 7,962 | 7.96 |
| 1/21/2025 | 7.99 | 8.01 | 7.99 | 7.99 | 3,552 | 7.96 |
| 1/17/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 3,140 | 7.95 |
| 1/16/2025 | 7.91 | 7.99 | 7.90 | 7.96 | 9,172 | 7.93 |
| 1/15/2025 | 7.95 | 7.97 | 7.90 | 7.95 | 16,957 | 7.92 |
| 1/14/2025 | 7.80 | 7.94 | 7.80 | 7.92 | 17,030 | 7.89 |
| 1/13/2025 | 7.92 | 7.92 | 7.83 | 7.87 | 4,796 | 7.82 |
| 1/10/2025 | 7.99 | 8.02 | 7.90 | 7.90 | 4,442 | 7.84 |
| 1/08/2025 | 8.01 | 8.06 | 7.97 | 8.02 | 7,923 | 7.97 |
| 1/07/2025 | 8.03 | 8.07 | 7.52 | 7.99 | 54,535 | 7.94 |
| 1/06/2025 | 8.05 | 8.11 | 8.02 | 8.02 | 1,672 | 7.97 |
| 1/03/2025 | 8.03 | 8.08 | 8.02 | 8.08 | 6,451 | 8.03 |
| 1/02/2025 | 7.93 | 8.05 | 7.93 | 8.05 | 1,818 | 8.00 |
| 12/31/2024 | 7.93 | 0.00 | 7.99 | 7.99 | 0 | 7.94 |
| 12/30/2024 | 7.95 | 7.97 | 7.91 | 7.93 | 33,533 | 7.88 |
| 12/27/2024 | 7.86 | 7.94 | 7.86 | 7.93 | 22,160 | 7.88 |
| 12/26/2024 | 7.88 | 7.95 | 7.88 | 7.90 | 21,237 | 7.85 |
| 12/24/2024 | 7.87 | 7.87 | 7.83 | 7.87 | 24,771 | 7.81 |
| 12/23/2024 | 7.84 | 7.90 | 7.84 | 7.87 | 12,018 | 7.81 |
| 12/20/2024 | 7.88 | 7.92 | 7.85 | 7.88 | 31,698 | 7.83 |
| 12/19/2024 | 8.01 | 8.01 | 7.87 | 7.89 | 112,502 | 7.84 |
| 12/18/2024 | 8.09 | 8.09 | 7.95 | 7.98 | 7,614 | 7.93 |
| 12/17/2024 | 8.08 | 8.08 | 8.04 | 8.06 | 27,469 | 8.01 |
| 12/16/2024 | 8.16 | 8.16 | 8.11 | 8.11 | 10,644 | 8.03 |
| 12/13/2024 | 8.28 | 8.31 | 8.13 | 8.13 | 11,872 | 8.05 |
| 12/12/2024 | 8.33 | 8.34 | 8.30 | 8.30 | 32,495 | 8.22 |
| 12/11/2024 | 8.29 | 8.34 | 8.29 | 8.33 | 4,711 | 8.25 |
| 12/10/2024 | 8.28 | 8.30 | 8.28 | 8.29 | 18,980 | 8.21 |
| 12/09/2024 | 8.36 | 8.36 | 8.30 | 8.30 | 5,191 | 8.22 |
| 12/06/2024 | 8.34 | 8.35 | 8.27 | 8.29 | 6,948 | 8.21 |
| 12/05/2024 | 8.29 | 8.29 | 8.24 | 8.26 | 26,533 | 8.17 |