Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

MFS High Yield Municipal Trust (NY: CMU )

3.290 +0.010 (+0.31%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Jan 31, 2024 3.228 3.257 3.228 3.247 36,444 +0.04(+1.23%)
Jan 30, 2024 3.237 3.247 3.208 3.208 99,583 -0.02(-0.61%)
Jan 29, 2024 3.208 3.228 3.198 3.228 61,784 +0.03(+0.92%)
Jan 26, 2024 3.237 3.237 3.198 3.198 71,081 -0.02(-0.61%)
Jan 25, 2024 3.208 3.218 3.198 3.218 54,889 +0.03(+0.89%)
Jan 24, 2024 3.218 3.218 3.188 3.189 34,334 -0.01(-0.28%)
Jan 23, 2024 3.218 3.218 3.197 3.198 27,171 -0.01(-0.31%)
Jan 22, 2024 3.218 3.247 3.188 3.208 34,108 +0.00(+0.00%)
Jan 19, 2024 3.237 3.237 3.198 3.208 50,350 -0.02(-0.61%)
Jan 18, 2024 3.247 3.247 3.218 3.228 20,019 -0.01(-0.30%)
Jan 17, 2024 3.247 3.277 3.218 3.237 89,900 -0.01(-0.30%)
Jan 16, 2024 3.257 3.267 3.221 3.247 104,503 -0.00(-0.10%)
Jan 12, 2024 3.256 3.260 3.241 3.250 17,252 +0.01(+0.45%)
Jan 11, 2024 3.236 3.251 3.236 3.236 39,140 +0.00(+0.00%)
Jan 10, 2024 3.256 3.256 3.236 3.236 48,060 +0.00(+0.00%)
Jan 09, 2024 3.256 3.256 3.236 3.236 49,008 -0.01(-0.30%)
Jan 08, 2024 3.246 3.256 3.235 3.246 132,346 +0.01(+0.46%)
Jan 05, 2024 3.236 3.246 3.221 3.231 217,217 -0.00(-0.15%)
Jan 04, 2024 3.256 3.256 3.226 3.236 31,878 -0.01(-0.30%)
Jan 03, 2024 3.246 3.256 3.236 3.246 38,363 +0.00(+0.00%)
Jan 02, 2024 3.236 3.256 3.197 3.246 155,345 +0.00(+0.00%)
Dec 29, 2023 3.256 3.256 3.216 3.246 239,147 +0.00(+0.00%)
Dec 28, 2023 3.246 3.246 3.226 3.246 309,897 +0.01(+0.30%)
Dec 27, 2023 3.226 3.256 3.226 3.236 352,252 +0.00(+0.00%)
Dec 26, 2023 3.265 3.265 3.228 3.236 104,195 -0.02(-0.60%)
Dec 22, 2023 3.256 3.256 3.211 3.256 293,104 +0.02(+0.61%)
Dec 21, 2023 3.246 3.265 3.216 3.236 297,123 +0.01(+0.30%)
Dec 20, 2023 3.246 3.265 3.226 3.226 116,877 -0.03(-0.90%)
Dec 19, 2023 3.226 3.256 3.226 3.256 39,776 +0.02(+0.64%)
Dec 18, 2023 3.196 3.235 3.172 3.235 52,276 +0.04(+1.22%)
Dec 15, 2023 3.215 3.215 3.179 3.196 174,861 -0.02(-0.61%)
Dec 14, 2023 3.176 3.215 3.176 3.215 45,479 +0.05(+1.70%)
Dec 13, 2023 3.127 3.167 3.127 3.162 98,057 +0.02(+0.78%)
Dec 12, 2023 3.137 3.157 3.137 3.137 53,833 -0.02(-0.62%)
Dec 11, 2023 3.118 3.157 3.118 3.157 72,259 +0.02(+0.62%)
Dec 08, 2023 3.167 3.167 3.098 3.137 80,319 -0.02(-0.62%)
Dec 07, 2023 3.137 3.176 3.137 3.157 46,729 +0.01(+0.31%)
Dec 06, 2023 3.137 3.167 3.127 3.147 50,530 +0.01(+0.47%)
Dec 05, 2023 3.137 3.157 3.118 3.132 68,983 -0.00(-0.16%)
Dec 04, 2023 3.127 3.171 3.127 3.137 49,136 -0.01(-0.31%)
Dec 01, 2023 3.088 3.157 3.088 3.147 33,771 +0.05(+1.74%)
Nov 30, 2023 3.118 3.118 3.079 3.093 50,901 +0.00(+0.00%)
Nov 29, 2023 3.069 3.118 3.049 3.093 83,711 +0.02(+0.80%)
Nov 28, 2023 3.059 3.088 3.032 3.069 80,137 +0.02(+0.64%)
Nov 27, 2023 3.079 3.079 3.030 3.049 59,930 -0.01(-0.32%)
Nov 24, 2023 3.069 3.069 3.030 3.059 33,978 +0.03(+0.97%)
Nov 22, 2023 3.039 3.054 3.027 3.030 70,927 -0.01(-0.32%)
Nov 21, 2023 3.030 3.039 3.010 3.039 125,314 +0.02(+0.65%)
Nov 20, 2023 3.030 3.041 3.010 3.020 191,444 +0.00(+0.00%)
Nov 17, 2023 3.030 3.039 2.991 3.020 178,954 +0.00(+0.00%)
Nov 16, 2023 2.971 3.030 2.971 3.020 48,341 +0.06(+1.98%)
Nov 15, 2023 2.942 2.992 2.932 2.961 28,468 +0.02(+0.66%)
Nov 14, 2023 2.952 2.981 2.942 2.942 35,054 +0.03(+1.04%)
Nov 13, 2023 2.882 2.911 2.882 2.911 21,516 +0.00(+0.17%)
Nov 10, 2023 2.863 2.921 2.863 2.907 44,352 +0.04(+1.53%)
Nov 09, 2023 2.921 2.921 2.863 2.863 91,871 -0.05(-1.84%)
Nov 08, 2023 2.873 2.921 2.873 2.916 44,454 +0.03(+1.18%)
Nov 07, 2023 2.843 2.911 2.843 2.882 64,727 +0.07(+2.42%)
Nov 06, 2023 2.882 2.892 2.814 2.814 42,601 -0.06(-2.03%)
Nov 03, 2023 2.882 2.950 2.873 2.873 66,785 +0.02(+0.68%)
Nov 02, 2023 2.853 2.853 2.814 2.853 89,964 +0.05(+1.74%)
Nov 01, 2023 2.785 2.824 2.785 2.804 108,229 +0.02(+0.70%)
Oct 31, 2023 2.785 2.785 2.756 2.785 97,432 +0.05(+1.78%)
Oct 30, 2023 2.707 2.765 2.707 2.736 148,090 +0.01(+0.54%)
Oct 27, 2023 2.736 2.775 2.717 2.722 145,786 -0.03(-1.24%)
Oct 26, 2023 2.756 2.775 2.736 2.756 35,456 -0.01(-0.35%)
Oct 25, 2023 2.775 2.775 2.732 2.765 69,776 +0.00(+0.00%)
Oct 24, 2023 2.756 2.775 2.726 2.765 121,394 +0.02(+0.71%)
Oct 23, 2023 2.756 2.795 2.707 2.746 170,618 -0.04(-1.40%)
Oct 20, 2023 2.814 2.824 2.780 2.785 104,751 -0.03(-1.04%)
Oct 19, 2023 2.814 2.824 2.804 2.814 84,130 -0.01(-0.34%)
Oct 18, 2023 2.873 2.873 2.814 2.824 148,620 -0.07(-2.36%)
Oct 17, 2023 2.892 2.907 2.863 2.892 146,263 -0.01(-0.30%)
Oct 16, 2023 2.988 2.988 2.872 2.901 270,295 -0.09(-2.92%)
Oct 13, 2023 2.998 3.007 2.969 2.988 19,438 -0.01(-0.32%)
Oct 12, 2023 2.998 3.007 2.978 2.998 63,292 -0.01(-0.32%)
Oct 11, 2023 2.959 3.007 2.959 3.007 58,454 +0.07(+2.31%)
Oct 10, 2023 2.959 2.969 2.930 2.940 51,881 -0.01(-0.33%)
Oct 09, 2023 2.959 2.977 2.940 2.949 59,020 +0.00(+0.00%)
Oct 06, 2023 2.988 2.988 2.940 2.949 74,038 -0.06(-1.94%)
Oct 05, 2023 3.017 3.017 2.978 3.007 118,454 +0.00(+0.00%)
Oct 04, 2023 3.027 3.027 2.983 3.007 80,745 +0.00(+0.00%)
Oct 03, 2023 3.037 3.037 2.988 3.007 85,413 -0.03(-0.96%)
Oct 02, 2023 3.007 3.065 3.007 3.037 152,656 +0.00(+0.00%)
Sep 29, 2023 3.085 3.085 3.007 3.037 72,575 -0.03(-0.95%)
Sep 28, 2023 3.037 3.066 3.007 3.066 41,604 +0.03(+0.96%)
Sep 27, 2023 3.066 3.085 3.007 3.037 35,941 -0.02(-0.63%)
Sep 26, 2023 3.114 3.114 3.046 3.056 169,625 -0.06(-1.87%)
Sep 25, 2023 3.143 3.114 3.104 3.114 44,585 -0.03(-0.93%)
Sep 22, 2023 3.163 3.172 3.143 3.143 29,227 -0.02(-0.61%)
Sep 21, 2023 3.163 3.163 3.134 3.163 200,437 -0.01(-0.31%)
Sep 20, 2023 3.153 3.172 3.153 3.172 53,303 +0.03(+0.93%)
Sep 19, 2023 3.134 3.143 3.124 3.143 28,973 +0.00(+0.00%)
Sep 18, 2023 3.172 3.172 3.114 3.143 39,585 -0.01(-0.31%)
Sep 15, 2023 3.172 3.182 3.153 3.153 36,878 -0.01(-0.31%)
Sep 14, 2023 3.163 3.182 3.134 3.163 25,270 +0.01(+0.31%)
Sep 13, 2023 3.134 3.153 3.119 3.153 23,725 +0.04(+1.25%)
Sep 12, 2023 3.182 3.182 3.114 3.114 33,782 -0.06(-1.80%)
Sep 11, 2023 3.171 3.171 3.152 3.171 84,103 +0.02(+0.61%)
Sep 08, 2023 3.171 3.171 3.123 3.152 29,467 +0.00(+0.00%)
Sep 07, 2023 3.181 3.186 3.133 3.152 25,051 -0.02(-0.61%)
Sep 06, 2023 3.220 3.220 3.162 3.171 57,739 -0.04(-1.20%)
Sep 05, 2023 3.210 3.210 3.191 3.210 45,137 +0.01(+0.30%)
Sep 01, 2023 3.239 3.239 3.176 3.200 161,949 -0.03(-0.90%)
Aug 31, 2023 3.239 3.239 3.171 3.229 55,994 +0.01(+0.30%)
Aug 30, 2023 3.229 3.229 3.201 3.220 39,462 -0.01(-0.30%)
Aug 29, 2023 3.191 3.239 3.181 3.229 31,302 +0.05(+1.52%)
Aug 28, 2023 3.171 3.188 3.133 3.181 44,400 +0.07(+2.17%)
Aug 25, 2023 3.113 3.142 3.094 3.113 29,552 +0.00(+0.00%)
Aug 24, 2023 3.133 3.152 3.075 3.113 48,631 -0.02(-0.62%)
Aug 23, 2023 3.113 3.133 3.104 3.133 33,901 +0.04(+1.25%)
Aug 22, 2023 3.113 3.181 3.094 3.094 56,587 -0.03(-0.93%)
Aug 21, 2023 3.104 3.133 3.104 3.123 38,496 +0.00(+0.00%)
Aug 18, 2023 3.142 3.171 3.123 3.123 36,518 -0.06(-1.82%)
Aug 17, 2023 3.191 3.200 3.133 3.181 77,741 +0.01(+0.30%)
Aug 16, 2023 3.191 3.229 3.171 3.172 15,506 -0.02(-0.60%)
Aug 15, 2023 3.200 3.220 3.142 3.191 165,130 +0.00(+0.03%)
Aug 14, 2023 3.228 3.228 3.180 3.190 63,890 -0.04(-1.19%)
Aug 11, 2023 3.199 3.238 3.189 3.228 14,354 +0.03(+0.90%)
Aug 10, 2023 3.209 3.209 3.180 3.199 4,641 -0.01(-0.30%)
Aug 09, 2023 3.190 3.209 3.171 3.209 56,204 +0.04(+1.22%)
Aug 08, 2023 3.209 3.206 3.171 3.171 19,275 -0.03(-0.90%)
Aug 07, 2023 3.209 3.209 3.171 3.199 33,530 -0.01(-0.30%)
Aug 04, 2023 3.151 3.209 3.132 3.209 52,495 +0.08(+2.46%)
Aug 03, 2023 3.180 3.180 3.122 3.132 94,055 -0.06(-1.81%)
Aug 02, 2023 3.238 3.238 3.180 3.190 97,782 -0.06(-1.78%)
Aug 01, 2023 3.257 3.257 3.228 3.248 102,032 +0.00(+0.00%)
Jul 31, 2023 3.199 3.257 3.199 3.248 131,123 +0.05(+1.51%)
Jul 28, 2023 3.180 3.248 3.161 3.199 274,818 +0.05(+1.53%)
Jul 27, 2023 3.180 3.228 3.151 3.151 180,404 -0.05(-1.51%)
Jul 26, 2023 3.180 3.199 3.161 3.199 71,365 +0.04(+1.22%)
Jul 25, 2023 3.171 3.199 3.161 3.161 58,674 -0.03(-0.91%)
Jul 24, 2023 3.180 3.190 3.171 3.190 60,377 +0.01(+0.30%)
Jul 21, 2023 3.161 3.199 3.142 3.180 95,528 +0.01(+0.30%)
Jul 20, 2023 3.171 3.219 3.161 3.171 174,950 +0.00(+0.00%)
Jul 19, 2023 3.151 3.180 3.151 3.171 39,422 +0.00(+0.00%)
Jul 18, 2023 3.113 3.171 3.113 3.171 81,423 +0.05(+1.56%)
Jul 17, 2023 3.112 3.131 3.103 3.122 190,112 -0.01(-0.31%)
Jul 14, 2023 3.112 3.141 3.098 3.131 260,699 +0.00(+0.00%)
Jul 13, 2023 3.131 3.160 3.127 3.131 408,319 -0.01(-0.31%)
Jul 12, 2023 3.122 3.151 3.122 3.141 75,928 +0.00(+0.15%)
Jul 11, 2023 3.093 3.142 3.093 3.136 135,209 +0.04(+1.40%)
Jul 10, 2023 3.055 3.093 3.055 3.093 29,859 +0.02(+0.62%)
Jul 07, 2023 3.045 3.083 3.045 3.074 62,166 +0.02(+0.63%)
Jul 06, 2023 3.045 3.059 3.037 3.055 58,365 -0.04(-1.24%)
Jul 05, 2023 3.074 3.103 3.055 3.093 99,611 +0.01(+0.31%)
Jul 03, 2023 3.074 3.103 3.074 3.083 34,302 -0.01(-0.31%)
Jun 30, 2023 3.103 3.104 3.074 3.093 81,310 +0.01(+0.31%)
Jun 29, 2023 3.103 3.103 3.055 3.083 99,092 -0.05(-1.53%)
Jun 28, 2023 3.122 3.160 3.093 3.131 82,063 +0.02(+0.62%)
Jun 27, 2023 3.103 3.112 3.103 3.112 39,111 +0.01(+0.31%)
Jun 26, 2023 3.083 3.112 3.074 3.103 21,946 +0.01(+0.31%)
Jun 23, 2023 3.064 3.112 3.064 3.093 53,028 +0.02(+0.62%)
Jun 22, 2023 3.045 3.083 3.045 3.074 27,546 +0.01(+0.31%)
Jun 21, 2023 3.035 3.074 3.035 3.064 24,913 +0.01(+0.31%)
Jun 20, 2023 3.045 3.060 3.045 3.055 14,610 +0.00(+0.00%)
Jun 16, 2023 3.055 3.081 3.045 3.055 68,794 -0.02(-0.62%)
Jun 15, 2023 3.045 3.074 3.040 3.074 47,132 +0.02(+0.69%)
May 08, 2023 3.024 3.062 3.015 3.053 81,611 +0.02(+0.63%)
May 05, 2023 3.024 3.043 3.024 3.034 40,086 +0.01(+0.32%)
May 04, 2023 3.034 3.042 3.015 3.024 47,054 -0.01(-0.31%)
May 03, 2023 3.015 3.043 3.005 3.034 101,045 +0.02(+0.63%)
May 02, 2023 3.015 3.034 3.005 3.015 52,856 +0.01(+0.32%)
May 01, 2023 3.053 3.053 3.005 3.005 74,768 -0.04(-1.25%)
Apr 28, 2023 3.062 3.062 3.043 3.043 51,794 +0.00(+0.00%)
Apr 27, 2023 3.034 3.052 3.034 3.043 30,775 +0.00(+0.00%)
Apr 26, 2023 3.024 3.060 3.024 3.043 37,838 +0.00(+0.00%)
Apr 25, 2023 3.034 3.043 3.024 3.043 72,344 +0.00(+0.00%)
Apr 24, 2023 3.053 3.053 3.024 3.043 26,541 +0.02(+0.63%)
Apr 21, 2023 3.015 3.034 3.005 3.024 67,295 +0.00(+0.00%)
Apr 20, 2023 3.034 3.034 3.024 3.024 14,134 -0.02(-0.63%)
Apr 19, 2023 3.034 3.043 3.015 3.043 17,775 -0.01(-0.31%)
Apr 18, 2023 3.053 3.091 3.024 3.053 84,244 -0.03(-0.90%)
Apr 17, 2023 3.071 3.090 3.071 3.080 7,686 +0.01(+0.31%)
Apr 14, 2023 3.080 3.099 3.061 3.071 111,054 -0.01(-0.31%)
Apr 13, 2023 3.061 3.109 3.061 3.080 69,421 -0.01(-0.31%)
Apr 12, 2023 3.090 3.107 3.080 3.090 49,535 +0.00(+0.00%)
Apr 11, 2023 3.080 3.109 3.080 3.090 29,562 -0.01(-0.31%)
Apr 10, 2023 3.061 3.109 3.061 3.099 86,603 +0.02(+0.62%)
Apr 06, 2023 3.080 3.099 3.080 3.080 44,970 +0.00(+0.00%)
Apr 05, 2023 3.080 3.090 3.066 3.080 90,299 +0.02(+0.62%)
Apr 04, 2023 3.033 3.080 3.033 3.061 122,759 +0.01(+0.31%)
Apr 03, 2023 3.052 3.061 3.033 3.052 58,534 +0.00(+0.00%)
Mar 31, 2023 3.042 3.061 3.019 3.052 77,666 +0.03(+0.94%)
Mar 30, 2023 2.985 3.033 2.985 3.023 88,315 +0.04(+1.27%)
Mar 29, 2023 2.976 3.004 2.976 2.985 59,629 +0.00(+0.00%)
Mar 28, 2023 2.976 3.004 2.976 2.985 80,959 +0.01(+0.32%)
Mar 27, 2023 2.976 3.004 2.976 2.976 94,211 -0.01(-0.32%)
Mar 24, 2023 2.966 2.995 2.966 2.985 54,772 +0.03(+0.96%)
Mar 23, 2023 2.957 2.985 2.957 2.957 60,417 -0.02(-0.64%)
Mar 22, 2023 2.947 2.976 2.928 2.976 49,518 +0.04(+1.29%)
Mar 21, 2023 2.985 2.995 2.938 2.938 70,102 -0.05(-1.75%)
Mar 20, 2023 2.985 3.004 2.966 2.990 64,456 -0.00(-0.16%)
Mar 17, 2023 2.976 3.000 2.966 2.995 41,931 +0.02(+0.64%)
Mar 16, 2023 2.985 3.023 2.976 2.976 34,513 -0.01(-0.32%)
Mar 15, 2023 3.014 3.023 2.985 2.985 67,470 -0.01(-0.32%)
Mar 14, 2023 2.966 3.023 2.966 2.995 45,662 +0.02(+0.70%)
Mar 13, 2023 3.002 3.002 2.974 2.974 25,210 -0.02(-0.63%)
Mar 10, 2023 2.964 3.012 2.964 2.993 47,574 +0.04(+1.28%)
Mar 09, 2023 2.955 2.983 2.936 2.955 80,976 -0.02(-0.64%)
Mar 08, 2023 2.955 2.983 2.955 2.974 12,417 +0.02(+0.80%)
Mar 07, 2023 2.945 2.964 2.945 2.950 15,699 +0.00(+0.16%)
Mar 06, 2023 2.974 2.974 2.945 2.945 17,680 -0.02(-0.64%)
Mar 03, 2023 2.945 2.983 2.936 2.964 39,093 +0.03(+0.97%)
Mar 02, 2023 2.945 2.955 2.927 2.936 39,817 -0.02(-0.64%)
Mar 01, 2023 3.012 3.021 2.936 2.955 95,366 -0.07(-2.19%)
Feb 28, 2023 3.031 3.040 3.002 3.021 29,882 +0.00(+0.00%)
Feb 27, 2023 3.002 3.050 2.999 3.021 45,533 +0.01(+0.31%)
Feb 24, 2023 2.955 3.021 2.955 3.012 86,155 +0.05(+1.60%)
Feb 23, 2023 2.964 2.993 2.964 2.964 44,626 +0.00(+0.00%)
Feb 22, 2023 3.002 3.019 2.964 2.964 51,805 -0.04(-1.26%)
Feb 21, 2023 3.021 3.045 2.993 3.002 47,611 -0.04(-1.25%)
Feb 17, 2023 3.069 3.069 3.040 3.040 55,596 -0.04(-1.23%)
Feb 16, 2023 3.088 3.092 3.069 3.078 75,292 -0.02(-0.61%)
Feb 15, 2023 3.116 3.125 3.097 3.097 49,050 -0.02(-0.61%)
Feb 14, 2023 3.116 3.135 3.107 3.116 170,044 -0.02(-0.53%)
Feb 13, 2023 3.123 3.142 3.114 3.133 7,573 +0.00(+0.00%)
Feb 10, 2023 3.133 3.151 3.114 3.133 36,539 +0.00(+0.00%)
Feb 09, 2023 3.133 3.165 3.123 3.133 42,533 -0.01(-0.30%)
Feb 08, 2023 3.133 3.151 3.133 3.142 15,524 +0.00(+0.00%)
Feb 07, 2023 3.133 3.161 3.133 3.142 10,397 +0.01(+0.30%)
Feb 06, 2023 3.114 3.151 3.114 3.133 69,431 -0.01(-0.30%)
Feb 03, 2023 3.180 3.180 3.142 3.142 44,788 -0.06(-1.77%)
Feb 02, 2023 3.199 3.208 3.170 3.199 44,604 +0.01(+0.30%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.