Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Yield Municipal Trust (NY: CMU )

3.299 +0.019 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.805 1.826 1.719 1.736 135,899 -0.08(-4.27%)
Jul 30, 2009 1.801 1.900 1.728 1.814 238,112 +0.08(+4.46%)
Jul 29, 2009 1.702 1.745 1.702 1.736 77,043 +0.02(+1.25%)
Jul 28, 2009 1.715 1.728 1.698 1.715 140,995 +0.00(+0.25%)
Jul 27, 2009 1.676 1.715 1.676 1.710 67,246 +0.04(+2.31%)
Jul 24, 2009 1.667 1.702 1.667 1.672 3,958 +0.00(+0.26%)
Jul 23, 2009 1.650 1.676 1.637 1.667 62,981 +0.02(+1.31%)
Jul 22, 2009 1.646 1.655 1.624 1.646 107,953 -0.00(-0.21%)
Jul 21, 2009 1.646 1.655 1.642 1.649 55,226 -0.02(-1.08%)
Jul 20, 2009 1.676 1.715 1.633 1.667 167,879 +0.02(+1.04%)
Jul 17, 2009 1.633 1.672 1.629 1.650 65,534 +0.02(+1.05%)
Jul 16, 2009 1.646 1.655 1.620 1.633 67,174 -0.01(-0.52%)
Jul 15, 2009 1.633 1.676 1.620 1.642 51,815 +0.00(+0.26%)
Jul 14, 2009 1.607 1.676 1.603 1.637 194,683 +0.01(+0.79%)
Jul 13, 2009 1.607 1.624 1.603 1.624 39,268 -0.00(-0.26%)
Jul 10, 2009 1.633 1.655 1.586 1.629 139,526 +0.01(+0.53%)
Jul 09, 2009 1.586 1.650 1.582 1.620 63,756 +0.04(+2.45%)
Jul 08, 2009 1.603 1.620 1.582 1.582 131,736 -0.02(-1.08%)
Jul 07, 2009 1.616 1.624 1.599 1.599 47,708 -0.02(-1.06%)
Jul 06, 2009 1.624 1.659 1.616 1.616 78,162 -0.04(-2.54%)
Jul 02, 2009 1.650 1.676 1.620 1.658 92,323 +0.00(+0.21%)
Jul 01, 2009 1.629 1.655 1.624 1.655 105,214 +0.03(+2.12%)
Jun 30, 2009 1.655 1.655 1.620 1.620 68,014 -0.02(-1.31%)
Jun 29, 2009 1.637 1.650 1.633 1.642 60,650 +0.01(+0.79%)
Jun 26, 2009 1.620 1.633 1.616 1.629 57,820 +0.01(+0.80%)
Jun 25, 2009 1.620 1.620 1.596 1.616 91,651 +0.01(+0.80%)
Jun 24, 2009 1.607 1.633 1.599 1.603 124,948 -0.00(-0.27%)
Jun 23, 2009 1.624 1.633 1.588 1.607 67,668 -0.02(-1.06%)
Jun 22, 2009 1.586 1.624 1.569 1.624 97,310 +0.05(+3.00%)
Jun 19, 2009 1.569 1.577 1.564 1.577 49,648 +0.01(+0.82%)
Jun 18, 2009 1.564 1.586 1.564 1.564 90,317 +0.00(+0.27%)
Jun 17, 2009 1.582 1.629 1.560 1.560 108,288 -0.03(-1.89%)
Jun 16, 2009 1.582 1.603 1.582 1.590 27,305 +0.00(+0.00%)
Jun 15, 2009 1.603 1.607 1.577 1.590 73,729 -0.04(-2.63%)
Jun 12, 2009 1.650 1.650 1.582 1.633 212,046 -0.04(-2.31%)
Jun 11, 2009 1.650 1.676 1.642 1.672 56,524 +0.01(+0.52%)
Jun 10, 2009 1.706 1.706 1.659 1.663 40,264 -0.03(-1.53%)
Jun 09, 2009 1.676 1.710 1.655 1.689 103,022 +0.02(+1.29%)
Jun 08, 2009 1.646 1.676 1.637 1.667 73,448 +0.03(+1.84%)
Jun 05, 2009 1.633 1.655 1.612 1.637 132,350 +0.00(+0.26%)
Jun 04, 2009 1.655 1.655 1.624 1.633 91,858 -0.01(-0.78%)
Jun 03, 2009 1.655 1.659 1.620 1.646 99,867 -0.00(-0.26%)
Jun 02, 2009 1.637 1.659 1.633 1.650 35,873 +0.00(+0.26%)
Jun 01, 2009 1.624 1.685 1.620 1.646 111,832 -0.02(-1.06%)
May 29, 2009 1.655 1.676 1.616 1.664 80,405 +0.03(+1.87%)
May 28, 2009 1.676 1.676 1.607 1.633 29,086 -0.02(-1.41%)
May 27, 2009 1.655 1.658 1.624 1.656 75,393 -0.01(-0.41%)
May 26, 2009 1.599 1.689 1.590 1.663 176,896 +0.07(+4.59%)
May 22, 2009 1.616 1.637 1.586 1.590 113,656 -0.03(-2.12%)
May 21, 2009 1.603 1.655 1.586 1.624 50,488 +0.02(+1.34%)
May 20, 2009 1.633 1.633 1.594 1.603 16,627 -0.02(-1.06%)
May 19, 2009 1.582 1.624 1.582 1.620 39,805 +0.02(+1.34%)
May 18, 2009 1.569 1.616 1.547 1.599 100,404 +0.02(+1.36%)
May 15, 2009 1.543 1.577 1.534 1.577 64,312 +0.03(+2.23%)
May 14, 2009 1.569 1.582 1.539 1.543 104,128 -0.03(-1.64%)
May 13, 2009 1.586 1.586 1.569 1.569 54,832 -0.02(-1.35%)
May 12, 2009 1.594 1.612 1.577 1.590 32,969 +0.00(+0.00%)
May 11, 2009 1.569 1.590 1.564 1.590 39,235 +0.01(+0.54%)
May 08, 2009 1.590 1.590 1.569 1.582 32,169 +0.01(+0.82%)
May 07, 2009 1.569 1.582 1.564 1.569 83,158 -0.01(-0.55%)
May 06, 2009 1.586 1.590 1.573 1.577 66,888 +0.00(+0.27%)
May 05, 2009 1.590 1.603 1.573 1.573 70,862 -0.00(-0.27%)
May 04, 2009 1.599 1.599 1.556 1.577 64,559 +0.02(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.