MFS High Yield Municipal Trust (CMU) Historical Stock Data
3.35 ↓0.06 (-1.76%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CMU is down -0.07% a day on average. There have been 15 days where MFS High Yield Municipal Trust closed green and 15 days where CMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.34 | 3.39 | 107.84K |
| 2022-05-16 | 3.37 | 3.41 | ↑$0.04 (1.19%) | 3.37 | 3.41 | 34.86K |
| 2022-05-13 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.39 | 3.42 | 46.62K |
| 2022-05-12 | 3.44 | 3.42 | ↓$0.02 (-0.58%) | 3.42 | 3.48 | 82.68K |
| 2022-05-11 | 3.43 | 3.45 | ↑$0.02 (0.58%) | 3.43 | 3.47 | 37.78K |
| 2022-05-10 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.43 | 3.48 | 78.40K |
| 2022-05-09 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.40 | 3.45 | 64.15K |
| 2022-05-06 | 3.44 | 3.46 | ↑$0.02 (0.58%) | 3.44 | 3.47 | 108.04K |
| 2022-05-05 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.45 | 3.50 | 149.57K |
| 2022-05-04 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.46 | 3.52 | 55.63K |
| 2022-05-03 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.47 | 3.50 | 53.74K |
| 2022-05-02 | 3.48 | 3.48 | ↓$0.00 (-0.14%) | 3.45 | 3.53 | 169.74K |
| 2022-04-29 | 3.54 | 3.50 | ↓$0.04 (-1.11%) | 3.48 | 3.54 | 159.11K |
| 2022-04-28 | 3.47 | 3.54 | ↑$0.07 (2.02%) | 3.47 | 3.56 | 87.19K |
| 2022-04-27 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.48 | 3.51 | 219.17K |
| 2022-04-26 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.49 | 3.53 | 129.34K |
| 2022-04-25 | 3.52 | 3.53 | ↑$0.01 (0.28%) | 3.47 | 3.54 | 257.86K |
| 2022-04-22 | 3.55 | 3.52 | ↓$0.03 (-0.85%) | 3.51 | 3.57 | 104.90K |
| 2022-04-21 | 3.57 | 3.56 | ↓$0.01 (-0.28%) | 3.55 | 3.59 | 143.25K |
| 2022-04-20 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.55 | 3.58 | 109.35K |
| 2022-04-19 | 3.59 | 3.55 | ↓$0.04 (-1.11%) | 3.54 | 3.62 | 150.98K |
| 2022-04-18 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.58 | 3.64 | 117.27K |
| 2022-04-14 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.60 | 3.66 | 156.25K |
| 2022-04-13 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.63 | 3.68 | 130.76K |
| 2022-04-12 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.64 | 3.70 | 112.82K |
| 2022-04-11 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.66 | 3.73 | 100.64K |
| 2022-04-08 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.71 | 3.75 | 100.38K |
| 2022-04-07 | 3.77 | 3.74 | ↓$0.03 (-0.80%) | 3.73 | 3.78 | 68.75K |
| 2022-04-06 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.76 | 3.81 | 62.46K |
| 2022-04-05 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.81 | 3.87 | 133.82K |
Create an account or log in to view more rows.
$CMU not worrying
$CMU good times
$CMU just go up
$CMU This stock is the golden ticket.
$CMU Stair stepping nicely
$CMU Many many bears