MFS High Yield Municipal Closed Fund (CMU) Historical Stock Data
3.30 ↑0.03 (0.98%)
As of May 3, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, CMU is up 0.02% a day on average. There have been 20 days where MFS High Yield Municipal Closed Fund closed green and 10 days where CMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.24 | 3.27 | ↑$0.03 (0.86%) | 3.24 | 3.27 | 25.38K |
| 2024-05-01 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.26 | 64.31K |
| 2024-04-30 | 3.23 | 3.24 | ↑$0.00 (0.15%) | 3.22 | 3.24 | 44.72K |
| 2024-04-29 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.20 | 3.23 | 34K |
| 2024-04-26 | 3.21 | 3.22 | ↑$0.01 (0.34%) | 3.20 | 3.23 | 74.11K |
| 2024-04-25 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.21 | 3.22 | 39.61K |
| 2024-04-24 | 3.25 | 3.22 | ↓$0.03 (-0.89%) | 3.22 | 3.25 | 82.08K |
| 2024-04-23 | 3.23 | 3.24 | ↑$0.00 (0.15%) | 3.23 | 3.26 | 149.68K |
| 2024-04-22 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.23 | 3.26 | 39.82K |
| 2024-04-19 | 3.25 | 3.24 | ↓$0.01 (-0.31%) | 3.24 | 3.25 | 35.51K |
| 2024-04-18 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 151 |
| 2024-04-17 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.23 | 3.26 | 10.15K |
| 2024-04-16 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.22 | 3.24 | 51.29K |
| 2024-04-15 | 3.25 | 3.25 | ↓$0.00 (-0.15%) | 3.24 | 3.25 | 22.25K |
| 2024-04-12 | 3.24 | 3.26 | ↑$0.02 (0.65%) | 3.24 | 3.28 | 19.09K |
| 2024-04-11 | 3.28 | 3.26 | ↓$0.02 (-0.61%) | 3.24 | 3.28 | 38.45K |
| 2024-04-10 | 3.28 | 3.27 | ↓$0.01 (-0.30%) | 3.26 | 3.28 | 52.36K |
| 2024-04-09 | 3.30 | 3.31 | ↑$0.01 (0.26%) | 3.30 | 3.31 | 24.61K |
| 2024-04-08 | 3.30 | 3.30 | ↓$0.00 (-0.15%) | 3.28 | 3.30 | 45.86K |
| 2024-04-05 | 3.29 | 3.30 | ↑$0.01 (0.30%) | 3.29 | 3.30 | 27.61K |
| 2024-04-04 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.29 | 3.32 | 28.90K |
| 2024-04-03 | 3.34 | 3.32 | ↓$0.02 (-0.60%) | 3.31 | 3.34 | 57.08K |
| 2024-04-02 | 3.30 | 3.32 | ↑$0.02 (0.61%) | 3.30 | 3.33 | 15.98K |
| 2024-04-01 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.30 | 3.33 | 30.58K |
| 2024-03-28 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.32 | 3.34 | 63.99K |
| 2024-03-27 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.33 | 3.34 | 70.13K |
| 2024-03-26 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.31 | 3.33 | 36.57K |
| 2024-03-25 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.31 | 3.33 | 84.39K |
| 2024-03-22 | 3.32 | 3.33 | ↑$0.01 (0.30%) | 3.32 | 3.33 | 129.50K |
| 2024-03-21 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.31 | 3.33 | 37.45K |
Create an account or log in to view more rows.
$CMU we need those buyers and volume.
$CMU we finna be at the top yo
$CMU this market love evrry dips let’s see
$CMU Holding Strong since January ??????????
$CMU it begins tomorrow
$CMU why is there no volume? Is that suspicious?
$CMU will be green by open
$CMU PT?
$CMU I warned everyone this company sucks
$CMU Markets about as efficient as a retirement home