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 31, 2024 3.570 3.580 3.540 3.565 57,095 +0.02(+0.71%)
May 30, 2024 3.550 3.570 3.530 3.540 55,954 +0.01(+0.28%)
May 29, 2024 3.580 3.580 3.530 3.530 22,622 -0.04(-1.12%)
May 28, 2024 3.580 3.600 3.560 3.570 70,167 -0.01(-0.28%)
May 24, 2024 3.600 3.620 3.580 3.580 69,099 +0.00(+0.00%)
May 23, 2024 3.590 3.610 3.575 3.580 29,390 -0.01(-0.28%)
May 22, 2024 3.610 3.640 3.590 3.590 42,601 -0.02(-0.42%)
May 21, 2024 3.630 3.650 3.600 3.605 26,684 -0.02(-0.41%)
May 20, 2024 3.610 3.640 3.610 3.620 111,262 -0.00(-0.14%)
May 17, 2024 3.600 3.650 3.600 3.625 12,660 +0.02(+0.42%)
May 16, 2024 3.610 3.620 3.600 3.610 28,719 +0.00(+0.00%)
May 15, 2024 3.610 3.640 3.610 3.610 48,930 +0.03(+0.84%)
May 14, 2024 3.610 3.620 3.560 3.580 67,573 -0.01(-0.28%)
May 13, 2024 3.605 3.605 3.575 3.590 41,087 -0.00(-0.14%)
May 10, 2024 3.595 3.625 3.595 3.595 5,586 -0.00(-0.14%)
May 09, 2024 3.635 3.635 3.595 3.600 32,206 -0.02(-0.55%)
May 08, 2024 3.595 3.625 3.580 3.620 25,476 +0.01(+0.41%)
May 07, 2024 3.595 3.615 3.595 3.605 62,243 +0.02(+0.56%)
May 06, 2024 3.575 3.595 3.575 3.585 27,953 +0.01(+0.28%)
May 03, 2024 3.575 3.605 3.570 3.575 111,809 +0.02(+0.56%)
May 02, 2024 3.525 3.555 3.525 3.555 40,908 +0.03(+0.99%)
May 01, 2024 3.525 3.555 3.515 3.520 86,061 +0.00(+0.14%)
Apr 30, 2024 3.525 3.525 3.505 3.515 44,050 +0.01(+0.28%)
Apr 29, 2024 3.515 3.565 3.495 3.505 24,782 +0.01(+0.28%)
Apr 26, 2024 3.495 3.525 3.490 3.495 127,828 -0.00(-0.14%)
Apr 25, 2024 3.475 3.505 3.446 3.500 145,437 +0.01(+0.43%)
Apr 24, 2024 3.475 3.495 3.475 3.485 29,925 +0.00(+0.14%)
Apr 23, 2024 3.466 3.495 3.466 3.480 40,138 +0.00(+0.14%)
Apr 22, 2024 3.466 3.485 3.446 3.475 86,070 +0.01(+0.29%)
Apr 19, 2024 3.485 3.485 3.456 3.466 19,307 +0.00(+0.00%)
Apr 18, 2024 3.466 3.485 3.465 3.466 7,078 -0.01(-0.29%)
Apr 17, 2024 3.475 3.476 3.461 3.475 12,419 +0.00(+0.00%)
Apr 16, 2024 3.446 3.485 3.446 3.475 19,345 +0.01(+0.29%)
Apr 15, 2024 3.470 3.480 3.456 3.466 50,804 -0.02(-0.71%)
Apr 12, 2024 3.470 3.490 3.465 3.490 8,256 +0.02(+0.57%)
Apr 11, 2024 3.490 3.490 3.470 3.470 53,976 +0.00(+0.00%)
Apr 10, 2024 3.490 3.499 3.470 3.470 37,729 -0.04(-1.13%)
Apr 09, 2024 3.500 3.510 3.500 3.510 35,658 +0.00(+0.00%)
Apr 08, 2024 3.490 3.510 3.490 3.510 13,256 +0.00(+0.14%)
Apr 05, 2024 3.500 3.520 3.480 3.505 58,701 -0.00(-0.14%)
Apr 04, 2024 3.530 3.540 3.510 3.510 36,044 -0.03(-0.84%)
Apr 03, 2024 3.530 3.540 3.510 3.540 47,368 -0.01(-0.28%)
Apr 02, 2024 3.530 3.589 3.530 3.550 40,740 +0.01(+0.28%)
Apr 01, 2024 3.589 3.589 3.540 3.540 85,731 -0.06(-1.65%)
Mar 28, 2024 3.570 3.599 3.520 3.599 225,409 +0.05(+1.40%)
Mar 27, 2024 3.530 3.571 3.530 3.550 132,208 +0.02(+0.56%)
Mar 26, 2024 3.550 3.550 3.530 3.530 107,887 -0.01(-0.28%)
Mar 25, 2024 3.540 3.555 3.530 3.540 93,626 -0.01(-0.28%)
Mar 22, 2024 3.570 3.589 3.550 3.550 88,113 +0.00(+0.00%)
Mar 21, 2024 3.550 3.570 3.540 3.550 130,144 -0.01(-0.28%)
Mar 20, 2024 3.599 3.599 3.550 3.560 115,538 -0.04(-1.10%)
Mar 19, 2024 3.599 3.599 3.589 3.599 24,525 +0.02(+0.55%)
Mar 18, 2024 3.540 3.589 3.540 3.580 41,686 +0.03(+0.84%)
Mar 15, 2024 3.550 3.560 3.540 3.550 30,527 +0.02(+0.56%)
Mar 14, 2024 3.599 3.599 3.525 3.530 108,721 -0.06(-1.66%)
Mar 13, 2024 3.589 3.599 3.580 3.589 42,721 +0.00(+0.00%)
Mar 12, 2024 3.570 3.609 3.570 3.589 56,408 +0.00(+0.14%)
Mar 11, 2024 3.575 3.594 3.575 3.585 41,099 +0.01(+0.28%)
Mar 08, 2024 3.594 3.594 3.575 3.575 30,547 +0.00(+0.00%)
Mar 07, 2024 3.614 3.614 3.555 3.575 52,245 -0.02(-0.55%)
Mar 06, 2024 3.565 3.594 3.565 3.594 55,679 +0.03(+0.83%)
Mar 05, 2024 3.545 3.565 3.525 3.565 73,996 +0.03(+0.84%)
Mar 04, 2024 3.545 3.546 3.535 3.535 45,354 +0.00(+0.00%)
Mar 01, 2024 3.525 3.555 3.515 3.535 41,968 +0.01(+0.28%)
Feb 29, 2024 3.525 3.534 3.515 3.525 45,697 +0.01(+0.28%)
Feb 28, 2024 3.486 3.535 3.486 3.515 57,923 +0.03(+0.85%)
Feb 27, 2024 3.525 3.535 3.486 3.486 73,180 -0.04(-1.12%)
Feb 26, 2024 3.535 3.555 3.515 3.525 77,575 -0.02(-0.56%)
Feb 23, 2024 3.555 3.570 3.545 3.545 42,323 -0.02(-0.55%)
Feb 22, 2024 3.565 3.575 3.555 3.565 59,068 +0.01(+0.28%)
Feb 21, 2024 3.565 3.575 3.555 3.555 16,453 +0.00(+0.00%)
Feb 20, 2024 3.565 3.575 3.535 3.555 32,424 +0.00(+0.00%)
Feb 16, 2024 3.555 3.565 3.541 3.555 52,148 -0.01(-0.28%)
Feb 15, 2024 3.545 3.570 3.545 3.565 44,241 +0.02(+0.56%)
Feb 14, 2024 3.555 3.555 3.525 3.545 43,162 +0.01(+0.42%)
Feb 13, 2024 3.535 3.565 3.525 3.530 57,044 -0.03(-0.86%)
Feb 12, 2024 3.571 3.610 3.512 3.561 94,022 -0.01(-0.28%)
Feb 09, 2024 3.551 3.590 3.551 3.571 68,041 +0.04(+1.11%)
Feb 08, 2024 3.531 3.541 3.531 3.531 9,063 -0.01(-0.28%)
Feb 07, 2024 3.541 3.561 3.541 3.541 14,891 +0.00(+0.00%)
Feb 06, 2024 3.521 3.541 3.492 3.541 78,293 +0.02(+0.56%)
Feb 05, 2024 3.512 3.521 3.502 3.521 34,688 -0.01(-0.28%)
Feb 02, 2024 3.541 3.541 3.512 3.531 50,256 -0.03(-0.83%)
Feb 01, 2024 3.551 3.571 3.551 3.561 35,616 +0.04(+1.12%)
Jan 31, 2024 3.541 3.541 3.502 3.521 55,218 +0.02(+0.56%)
Jan 30, 2024 3.492 3.502 3.482 3.502 32,503 +0.01(+0.28%)
Jan 29, 2024 3.462 3.492 3.433 3.492 79,466 +0.03(+0.85%)
Jan 26, 2024 3.472 3.492 3.413 3.462 101,554 -0.01(-0.28%)
Jan 25, 2024 3.472 3.492 3.472 3.472 30,943 +0.02(+0.57%)
Jan 24, 2024 3.492 3.492 3.443 3.453 22,651 -0.01(-0.28%)
Jan 23, 2024 3.462 3.492 3.453 3.462 52,528 +0.01(+0.28%)
Jan 22, 2024 3.472 3.502 3.453 3.453 75,517 +0.01(+0.29%)
Jan 19, 2024 3.492 3.492 3.403 3.443 87,416 -0.04(-1.13%)
Jan 18, 2024 3.502 3.521 3.462 3.482 34,420 +0.00(+0.00%)
Jan 17, 2024 3.531 3.541 3.472 3.482 47,804 -0.06(-1.67%)
Jan 16, 2024 3.531 3.580 3.526 3.541 25,211 -0.01(-0.19%)
Jan 12, 2024 3.568 3.577 3.538 3.548 15,410 +0.01(+0.42%)
Jan 11, 2024 3.558 3.568 3.519 3.533 36,132 -0.02(-0.69%)
Jan 10, 2024 3.558 3.577 3.538 3.558 29,368 +0.03(+0.83%)
Jan 09, 2024 3.558 3.558 3.509 3.528 91,792 -0.03(-0.83%)
Jan 08, 2024 3.519 3.558 3.509 3.558 55,283 +0.07(+1.97%)
Jan 05, 2024 3.519 3.519 3.479 3.489 52,419 -0.01(-0.28%)
Jan 04, 2024 3.548 3.551 3.479 3.499 65,275 -0.03(-0.83%)
Jan 03, 2024 3.568 3.568 3.519 3.528 86,896 -0.03(-0.83%)
Jan 02, 2024 3.479 3.558 3.479 3.558 120,361 +0.08(+2.25%)
Dec 29, 2023 3.479 3.528 3.450 3.479 226,504 +0.01(+0.28%)
Dec 28, 2023 3.479 3.499 3.460 3.470 95,847 -0.01(-0.28%)
Dec 27, 2023 3.509 3.519 3.460 3.479 315,358 -0.01(-0.28%)
Dec 26, 2023 3.519 3.519 3.479 3.489 119,715 -0.01(-0.28%)
Dec 22, 2023 3.509 3.518 3.450 3.499 75,624 +0.00(+0.00%)
Dec 21, 2023 3.489 3.517 3.489 3.499 80,016 +0.01(+0.28%)
Dec 20, 2023 3.479 3.499 3.470 3.489 77,697 +0.02(+0.56%)
Dec 19, 2023 3.470 3.509 3.460 3.470 113,475 +0.01(+0.35%)
Dec 18, 2023 3.457 3.486 3.438 3.457 58,165 +0.01(+0.28%)
Dec 15, 2023 3.477 3.516 3.409 3.448 125,360 -0.03(-0.84%)
Dec 14, 2023 3.438 3.486 3.438 3.477 87,960 +0.05(+1.42%)
Dec 13, 2023 3.418 3.457 3.389 3.428 104,798 +0.03(+0.86%)
Dec 12, 2023 3.389 3.428 3.379 3.399 46,374 +0.01(+0.29%)
Dec 11, 2023 3.379 3.399 3.369 3.389 84,740 +0.01(+0.29%)
Dec 08, 2023 3.409 3.411 3.360 3.379 90,410 -0.04(-1.14%)
Dec 07, 2023 3.418 3.418 3.399 3.418 64,668 +0.01(+0.29%)
Dec 06, 2023 3.418 3.457 3.389 3.409 24,584 +0.01(+0.29%)
Dec 05, 2023 3.428 3.457 3.389 3.399 93,500 +0.00(+0.00%)
Dec 04, 2023 3.448 3.467 3.389 3.399 99,191 -0.04(-1.14%)
Dec 01, 2023 3.330 3.467 3.330 3.438 110,605 +0.13(+3.83%)
Nov 30, 2023 3.350 3.350 3.301 3.311 159,926 +0.00(+0.00%)
Nov 29, 2023 3.291 3.321 3.291 3.311 141,217 +0.04(+1.19%)
Nov 28, 2023 3.252 3.282 3.248 3.272 99,602 +0.03(+0.90%)
Nov 27, 2023 3.282 3.282 3.233 3.243 144,788 -0.05(-1.48%)
Nov 24, 2023 3.243 3.291 3.233 3.291 55,519 +0.06(+1.81%)
Nov 22, 2023 3.252 3.291 3.223 3.233 200,466 -0.01(-0.30%)
Nov 21, 2023 3.262 3.262 3.223 3.243 82,333 -0.01(-0.30%)
Nov 20, 2023 3.272 3.301 3.223 3.252 259,785 -0.03(-0.89%)
Nov 17, 2023 3.291 3.311 3.252 3.282 42,215 -0.02(-0.59%)
Nov 16, 2023 3.243 3.340 3.243 3.301 106,071 +0.09(+2.74%)
Nov 15, 2023 3.262 3.262 3.203 3.213 37,922 -0.05(-1.50%)
Nov 14, 2023 3.194 3.282 3.164 3.262 304,732 +0.13(+4.13%)
Nov 13, 2023 3.123 3.152 3.099 3.133 110,471 +0.01(+0.31%)
Nov 10, 2023 3.094 3.162 3.094 3.123 54,691 +0.05(+1.58%)
Nov 09, 2023 3.133 3.152 3.074 3.074 57,266 -0.06(-1.86%)
Nov 08, 2023 3.133 3.135 3.097 3.133 131,691 +0.02(+0.62%)
Nov 07, 2023 3.133 3.181 3.065 3.113 164,203 +0.01(+0.31%)
Nov 06, 2023 3.152 3.152 3.084 3.103 51,666 -0.05(-1.54%)
Nov 03, 2023 3.074 3.152 3.045 3.152 117,595 +0.13(+4.18%)
Nov 02, 2023 3.026 3.065 3.016 3.026 67,354 +0.04(+1.30%)
Nov 01, 2023 2.977 3.026 2.958 2.987 85,986 +0.03(+0.99%)
Oct 31, 2023 2.987 2.987 2.938 2.958 120,248 -0.01(-0.33%)
Oct 30, 2023 2.967 2.977 2.928 2.967 71,613 +0.01(+0.33%)
Oct 27, 2023 2.958 2.958 2.928 2.958 64,608 +0.00(+0.00%)
Oct 26, 2023 2.919 2.958 2.919 2.958 64,774 +0.04(+1.33%)
Oct 25, 2023 2.928 2.938 2.899 2.919 145,656 -0.02(-0.66%)
Oct 24, 2023 2.928 2.948 2.894 2.938 89,346 +0.02(+0.67%)
Oct 23, 2023 2.938 2.977 2.870 2.919 155,917 -0.01(-0.33%)
Oct 20, 2023 2.928 2.948 2.919 2.928 39,040 +0.01(+0.33%)
Oct 19, 2023 2.928 2.948 2.909 2.919 94,023 -0.03(-0.99%)
Oct 18, 2023 2.977 2.977 2.928 2.948 101,254 -0.03(-0.98%)
Oct 17, 2023 2.987 3.006 2.938 2.977 233,508 -0.02(-0.57%)
Oct 16, 2023 3.052 3.052 2.975 2.994 138,265 -0.06(-1.90%)
Oct 13, 2023 3.071 3.071 3.013 3.052 106,715 +0.02(+0.64%)
Oct 12, 2023 3.062 3.071 3.013 3.033 119,137 -0.02(-0.63%)
Oct 11, 2023 3.042 3.110 3.004 3.052 110,627 +0.03(+0.96%)
Oct 10, 2023 2.984 3.032 2.984 3.023 35,515 +0.04(+1.30%)
Oct 09, 2023 2.994 2.999 2.975 2.984 28,264 +0.01(+0.33%)
Oct 06, 2023 2.984 2.989 2.955 2.975 88,462 -0.01(-0.32%)
Oct 05, 2023 2.994 3.013 2.960 2.984 68,966 -0.01(-0.32%)
Oct 04, 2023 3.013 3.033 2.975 2.994 84,698 -0.01(-0.32%)
Oct 03, 2023 2.994 3.013 2.960 3.004 64,357 -0.01(-0.32%)
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.