MFS High Income Municipal Closed Fund (CXE) Historical Stock Data
3.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXE is up 0.09% a day on average. There have been 20 days where MFS High Income Municipal Closed Fund closed green and 10 days where CXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.69 | 3.72 | 176.22K |
| 2025-12-22 | 3.73 | 3.72 | ↓$0.00 (-0.13%) | 3.71 | 3.73 | 147.08K |
| 2025-12-19 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.71 | 3.76 | 205.17K |
| 2025-12-18 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.71 | 3.73 | 56.32K |
| 2025-12-17 | 3.73 | 3.71 | ↓$0.02 (-0.53%) | 3.70 | 3.73 | 138.99K |
| 2025-12-16 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.70 | 3.74 | 118.59K |
| 2025-12-15 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.71 | 3.73 | 34.65K |
| 2025-12-12 | 3.74 | 3.72 | ↓$0.02 (-0.53%) | 3.72 | 3.74 | 144.14K |
| 2025-12-11 | 3.74 | 3.75 | ↑$0.00 (0.13%) | 3.73 | 3.77 | 139.44K |
| 2025-12-10 | 3.72 | 3.74 | ↑$0.02 (0.55%) | 3.71 | 3.77 | 301.19K |
| 2025-12-09 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.70 | 3.74 | 152.57K |
| 2025-12-08 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.70 | 3.72 | 134.15K |
| 2025-12-05 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.71 | 3.74 | 185.48K |
| 2025-12-04 | 3.70 | 3.74 | ↑$0.04 (1.08%) | 3.69 | 3.75 | 232.32K |
| 2025-12-03 | 3.69 | 3.72 | ↑$0.03 (0.81%) | 3.67 | 3.72 | 119.06K |
| 2025-12-02 | 3.66 | 3.67 | ↑$0.01 (0.28%) | 3.66 | 3.69 | 149.27K |
| 2025-12-01 | 3.69 | 3.67 | ↓$0.02 (-0.54%) | 3.67 | 3.71 | 77.31K |
| 2025-11-28 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.69 | 3.72 | 139.42K |
| 2025-11-26 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.66 | 3.70 | 105.65K |
| 2025-11-25 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.65 | 3.68 | 138.88K |
| 2025-11-24 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.66 | 3.68 | 174.55K |
| 2025-11-21 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.65 | 3.69 | 63.01K |
| 2025-11-20 | 3.73 | 3.69 | ↓$0.04 (-1.07%) | 3.68 | 3.73 | 57.98K |
| 2025-11-19 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.73 | 61.56K |
| 2025-11-18 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.72 | 3.75 | 83.49K |
| 2025-11-17 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.79 | 107.05K |
| 2025-11-14 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.75 | 3.77 | 25.95K |
| 2025-11-13 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.75 | 3.79 | 70.74K |
| 2025-11-12 | 3.74 | 3.76 | ↑$0.02 (0.49%) | 3.74 | 3.79 | 114.89K |
| 2025-11-11 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.72 | 3.76 | 114.20K |
Create an account or log in to view more rows.
$CXE Spike it!
$CXE when this finally break out we could see huge upside
$CXE death cross will complete today
$CXE lmfao
lfg babies
$CXE I like it
$CXE peak frustration
$CXE it's just a matter of time and patience...
$CXE Going up
$CXE beauty. Bag secured
$CXE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$