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 Income Municipal Trust (NY: CXE )

3.565 +0.025 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 3.730 3.747 3.697 3.747 102,753 +0.04(+1.11%)
May 28, 2020 3.681 3.705 3.660 3.705 82,150 +0.03(+0.90%)
May 27, 2020 3.615 3.697 3.615 3.672 157,087 +0.06(+1.60%)
May 26, 2020 3.623 3.631 3.598 3.615 74,062 +0.02(+0.69%)
May 22, 2020 3.598 3.598 3.557 3.590 166,974 +0.02(+0.46%)
May 21, 2020 3.565 3.598 3.545 3.573 138,243 -0.01(-0.23%)
May 20, 2020 3.557 3.590 3.557 3.582 84,392 +0.03(+0.93%)
May 19, 2020 3.573 3.578 3.549 3.549 100,465 -0.02(-0.69%)
May 18, 2020 3.582 3.590 3.557 3.573 107,173 +0.00(+0.02%)
May 15, 2020 3.557 3.582 3.532 3.573 83,002 -0.00(-0.02%)
May 14, 2020 3.590 3.590 3.524 3.573 61,622 -0.02(-0.46%)
May 13, 2020 3.598 3.631 3.582 3.590 61,167 -0.03(-0.91%)
May 12, 2020 3.664 3.667 3.623 3.623 46,698 -0.03(-0.79%)
May 11, 2020 3.648 3.672 3.648 3.652 45,187 -0.00(-0.11%)
May 08, 2020 3.623 3.670 3.590 3.656 206,800 +0.04(+1.14%)
May 07, 2020 3.598 3.640 3.582 3.615 90,982 +0.02(+0.46%)
May 06, 2020 3.533 3.631 3.533 3.598 119,378 +0.06(+1.75%)
May 05, 2020 3.533 3.590 3.525 3.537 140,377 +0.01(+0.34%)
May 04, 2020 3.508 3.549 3.504 3.525 69,995 +0.02(+0.47%)
May 01, 2020 3.483 3.508 3.459 3.508 79,360 +0.02(+0.71%)
Apr 30, 2020 3.516 3.516 3.475 3.483 63,412 -0.03(-0.93%)
Apr 29, 2020 3.459 3.516 3.451 3.516 75,251 +0.07(+2.15%)
Apr 28, 2020 3.475 3.477 3.426 3.442 80,292 -0.02(-0.48%)
Apr 27, 2020 3.451 3.475 3.394 3.459 156,236 -0.01(-0.24%)
Apr 24, 2020 3.541 3.541 3.459 3.467 101,026 -0.07(-1.86%)
Apr 23, 2020 3.541 3.576 3.492 3.533 151,557 -0.02(-0.46%)
Apr 22, 2020 3.549 3.582 3.510 3.549 63,248 +0.01(+0.23%)
Apr 21, 2020 3.492 3.541 3.492 3.541 45,037 +0.02(+0.47%)
Apr 20, 2020 3.557 3.590 3.508 3.525 104,568 -0.05(-1.38%)
Apr 17, 2020 3.574 3.623 3.557 3.574 144,845 +0.02(+0.46%)
Apr 16, 2020 3.590 3.590 3.533 3.557 119,203 -0.05(-1.37%)
Apr 15, 2020 3.574 3.607 3.557 3.607 96,701 +0.02(+0.46%)
Apr 14, 2020 3.582 3.631 3.582 3.590 82,900 +0.03(+0.84%)
Apr 13, 2020 3.732 3.732 3.519 3.560 139,660 -0.07(-2.03%)
Apr 09, 2020 3.609 3.708 3.568 3.634 220,906 +0.10(+2.78%)
Apr 08, 2020 3.446 3.544 3.437 3.536 143,101 +0.10(+2.86%)
Apr 07, 2020 3.503 3.544 3.405 3.437 190,094 +0.00(+0.00%)
Apr 06, 2020 3.552 3.618 3.437 3.437 155,923 -0.07(-2.10%)
Apr 03, 2020 3.585 3.623 3.478 3.511 83,206 -0.07(-2.05%)
Apr 02, 2020 3.544 3.609 3.487 3.585 146,478 +0.02(+0.69%)
Apr 01, 2020 3.708 3.810 3.544 3.560 171,885 -0.28(-7.25%)
Mar 31, 2020 3.855 3.855 3.781 3.839 177,889 +0.06(+1.52%)
Mar 30, 2020 3.732 3.879 3.618 3.781 391,710 +0.07(+1.76%)
Mar 27, 2020 3.585 3.765 3.585 3.716 155,660 +0.00(+0.00%)
Mar 26, 2020 3.536 3.789 3.536 3.716 225,470 +0.21(+6.07%)
Mar 25, 2020 3.577 3.732 3.462 3.503 242,152 +0.01(+0.23%)
Mar 24, 2020 3.200 3.519 3.184 3.495 234,105 +0.37(+11.78%)
Mar 23, 2020 3.372 3.372 3.094 3.126 214,254 -0.25(-7.28%)
Mar 20, 2020 3.274 3.519 3.211 3.372 259,638 +0.02(+0.49%)
Mar 19, 2020 2.971 3.642 2.701 3.356 904,002 +0.33(+10.81%)
Mar 18, 2020 3.372 3.437 3.028 3.028 408,889 -0.52(-14.55%)
Mar 17, 2020 3.528 3.609 3.462 3.544 148,857 +0.03(+0.72%)
Mar 16, 2020 3.543 3.665 3.315 3.518 341,752 -0.13(-3.57%)
Mar 13, 2020 3.673 3.798 3.592 3.649 240,033 +0.12(+3.46%)
Mar 12, 2020 3.918 3.918 3.461 3.527 491,335 -0.50(-12.53%)
Mar 11, 2020 4.178 4.195 3.983 4.032 257,346 -0.18(-4.26%)
Mar 10, 2020 4.292 4.300 4.195 4.211 129,806 -0.07(-1.52%)
Mar 09, 2020 4.317 4.317 4.178 4.276 257,431 -0.15(-3.49%)
Mar 06, 2020 4.439 4.439 4.398 4.431 78,947 +0.00(+0.06%)
Mar 05, 2020 4.439 4.447 4.406 4.428 60,380 -0.01(-0.24%)
Mar 04, 2020 4.463 4.512 4.431 4.439 155,049 -0.02(-0.37%)
Mar 03, 2020 4.439 4.504 4.439 4.455 93,269 +0.03(+0.74%)
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.