MFS High Income Municipal Closed Fund (CXE) Historical Stock Data
3.73 ↓0.01 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXE is up 0.04% a day on average. There have been 19 days where MFS High Income Municipal Closed Fund closed green and 11 days where CXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.71 | 3.74 | 97.70K |
| 2025-11-07 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.70 | 3.74 | 160.82K |
| 2025-11-06 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.68 | 3.72 | 249.19K |
| 2025-11-05 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.69 | 3.72 | 87.35K |
| 2025-11-04 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.69 | 3.75 | 104.12K |
| 2025-11-03 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.73 | 3.75 | 35.61K |
| 2025-10-31 | 3.78 | 3.73 | ↓$0.05 (-1.32%) | 3.73 | 3.78 | 96.48K |
| 2025-10-30 | 3.74 | 3.77 | ↑$0.03 (0.80%) | 3.72 | 3.77 | 103.21K |
| 2025-10-29 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.72 | 3.76 | 130.94K |
| 2025-10-28 | 3.73 | 3.72 | ↓$0.02 (-0.40%) | 3.71 | 3.73 | 141.17K |
| 2025-10-27 | 3.74 | 3.73 | ↓$0.02 (-0.40%) | 3.72 | 3.74 | 53.10K |
| 2025-10-24 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.73 | 3.80 | 48.12K |
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$$$