Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Income Municipal Trust (NY: CXE )

3.580 UNCHANGED
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 (%)
May 29, 2009 1.756 1.777 1.740 1.756 208,850 +0.03(+1.48%)
May 28, 2009 1.726 1.747 1.726 1.730 145,685 +0.01(+0.49%)
May 27, 2009 1.747 1.786 1.722 1.722 281,723 -0.05(-2.65%)
May 26, 2009 1.739 1.781 1.722 1.769 229,305 +0.01(+0.73%)
May 22, 2009 1.764 1.781 1.734 1.756 92,647 -0.01(-0.72%)
May 21, 2009 1.734 1.769 1.717 1.769 257,643 +0.03(+1.97%)
May 20, 2009 1.730 1.756 1.730 1.734 130,967 +0.01(+0.49%)
May 19, 2009 1.709 1.734 1.709 1.726 104,722 +0.02(+1.25%)
May 18, 2009 1.747 1.747 1.705 1.705 114,333 -0.03(-1.48%)
May 15, 2009 1.722 1.756 1.705 1.730 60,889 +0.02(+1.25%)
May 14, 2009 1.722 1.734 1.709 1.709 101,720 -0.01(-0.50%)
May 13, 2009 1.752 1.769 1.717 1.717 95,265 -0.01(-0.74%)
May 12, 2009 1.734 1.764 1.726 1.730 56,909 -0.00(-0.25%)
May 11, 2009 1.709 1.752 1.709 1.734 127,553 -0.01(-0.49%)
May 08, 2009 1.717 1.747 1.713 1.743 59,483 +0.02(+0.99%)
May 07, 2009 1.739 1.769 1.705 1.726 165,613 -0.02(-0.98%)
May 06, 2009 1.734 1.769 1.726 1.743 128,593 +0.02(+0.99%)
May 05, 2009 1.705 1.739 1.705 1.726 99,954 +0.02(+1.25%)
May 04, 2009 1.700 1.713 1.700 1.705 128,518 +0.00(+0.00%)
May 01, 2009 1.705 1.726 1.683 1.705 173,005 +0.01(+0.76%)
Apr 30, 2009 1.700 1.700 1.662 1.692 92,198 +0.04(+2.32%)
Apr 29, 2009 1.641 1.671 1.632 1.654 40,366 +0.00(+0.26%)
Apr 28, 2009 1.607 1.675 1.607 1.649 199,894 +0.01(+0.52%)
Apr 27, 2009 1.602 1.654 1.598 1.641 79,274 +0.00(+0.00%)
Apr 24, 2009 1.598 1.641 1.585 1.641 133,652 +0.06(+3.77%)
Apr 23, 2009 1.577 1.598 1.568 1.581 77,075 +0.00(+0.27%)
Apr 22, 2009 1.556 1.585 1.543 1.577 85,513 +0.03(+1.65%)
Apr 21, 2009 1.513 1.568 1.513 1.551 90,920 +0.03(+2.25%)
Apr 20, 2009 1.470 1.547 1.470 1.517 247,377 -0.08(-4.81%)
Apr 17, 2009 1.590 1.628 1.573 1.594 114,976 -0.01(-0.53%)
Apr 16, 2009 1.564 1.602 1.560 1.602 75,766 +0.04(+2.45%)
Apr 15, 2009 1.607 1.607 1.530 1.564 103,598 -0.01(-0.54%)
Apr 14, 2009 1.547 1.573 1.534 1.573 91,279 +0.00(+0.00%)
Apr 13, 2009 1.594 1.594 1.566 1.573 111,764 +0.00(+0.27%)
Apr 09, 2009 1.538 1.607 1.526 1.568 145,821 +0.03(+1.94%)
Apr 08, 2009 1.475 1.581 1.475 1.538 170,166 +0.04(+2.56%)
Apr 07, 2009 1.470 1.517 1.470 1.500 113,012 +0.02(+1.15%)
Apr 06, 2009 1.526 1.556 1.428 1.483 477,255 -0.05(-3.06%)
Apr 03, 2009 1.547 1.564 1.526 1.530 239,249 -0.03(-2.18%)
Apr 02, 2009 1.556 1.619 1.556 1.564 178,026 +0.01(+0.55%)
Apr 01, 2009 1.500 1.556 1.471 1.556 130,751 +0.05(+3.40%)
Mar 31, 2009 1.475 1.513 1.466 1.504 77,265 +0.03(+2.02%)
Mar 30, 2009 1.457 1.475 1.449 1.475 105,454 +0.01(+0.87%)
Mar 26, 2009 1.445 1.479 1.436 1.462 54,708 +0.02(+1.18%)
Mar 25, 2009 1.419 1.445 1.415 1.445 148,949 +0.03(+2.11%)
Mar 24, 2009 1.438 1.438 1.402 1.415 231,916 -0.02(-1.48%)
Mar 23, 2009 1.428 1.436 1.411 1.436 180,985 +0.04(+3.06%)
Mar 20, 2009 1.377 1.398 1.372 1.394 139,563 +0.02(+1.23%)
Mar 19, 2009 1.385 1.398 1.366 1.377 202,993 -0.00(-0.31%)
Mar 18, 2009 1.359 1.385 1.351 1.381 184,179 +0.02(+1.25%)
Mar 17, 2009 1.377 1.385 1.355 1.364 129,597 -0.02(-1.54%)
Mar 16, 2009 1.394 1.423 1.372 1.385 145,398 +0.02(+1.56%)
Mar 13, 2009 1.377 1.394 1.364 1.364 0 -0.03(-1.84%)
Mar 12, 2009 1.368 1.398 1.368 1.389 114,370 +0.02(+1.56%)
Mar 11, 2009 1.359 1.381 1.359 1.368 75,231 +0.02(+1.26%)
Mar 10, 2009 1.342 1.381 1.342 1.351 52,322 +0.02(+1.28%)
Mar 09, 2009 1.394 1.394 1.334 1.334 183,001 -0.06(-3.99%)
Mar 06, 2009 1.385 1.423 1.377 1.389 0 -0.02(-1.51%)
Mar 05, 2009 1.368 1.411 1.368 1.411 66,415 +0.02(+1.53%)
Mar 04, 2009 1.406 1.423 1.389 1.389 211,774 -0.06(-4.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.