MFS High Income Municipal Closed Fund (CXE) Historical Stock Data
3.51 ↓0.01 (-0.14%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CXE is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.49 | 3.52 | ↑$0.02 (0.72%) | 3.46 | 3.52 | 144.83K |
| 2024-04-24 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.49 | 3.51 | 29.80K |
| 2024-04-23 | 3.48 | 3.50 | ↑$0.02 (0.43%) | 3.48 | 3.51 | 39.97K |
| 2024-04-22 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.46 | 3.50 | 85.71K |
| 2024-04-19 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.47 | 3.50 | 19.23K |
| 2024-04-18 | 3.48 | 3.48 | ↑$0.00 (0.00%) | 3.48 | 3.49 | 7.05K |
| 2024-04-17 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.48 | 3.49 | 12.37K |
| 2024-04-16 | 3.46 | 3.49 | ↑$0.03 (0.85%) | 3.46 | 3.50 | 19.27K |
| 2024-04-15 | 3.50 | 3.50 | ↓$0.00 (-0.14%) | 3.49 | 3.51 | 50.38K |
| 2024-04-12 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.49 | 3.52 | 8.19K |
| 2024-04-11 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.50 | 3.52 | 53.52K |
| 2024-04-10 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.50 | 3.53 | 37.41K |
| 2024-04-09 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.53 | 3.54 | 35.36K |
| 2024-04-08 | 3.52 | 3.54 | ↑$0.02 (0.57%) | 3.52 | 3.54 | 13.15K |
| 2024-04-05 | 3.53 | 3.54 | ↑$0.01 (0.14%) | 3.51 | 3.55 | 58.15K |
| 2024-04-04 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.54 | 3.57 | 35.74K |
| 2024-04-03 | 3.56 | 3.57 | ↑$0.01 (0.28%) | 3.54 | 3.57 | 46.97K |
| 2024-04-02 | 3.56 | 3.58 | ↑$0.02 (0.56%) | 3.56 | 3.62 | 40.36K |
| 2024-04-01 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.57 | 3.62 | 85.01K |
| 2024-03-28 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.55 | 3.63 | 223.51K |
| 2024-03-27 | 3.56 | 3.58 | ↑$0.02 (0.56%) | 3.56 | 3.60 | 131.09K |
| 2024-03-26 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.56 | 3.58 | 106.98K |
| 2024-03-25 | 3.57 | 3.57 | ↑$0.00 (0.00%) | 3.56 | 3.59 | 92.84K |
| 2024-03-22 | 3.60 | 3.58 | ↓$0.02 (-0.56%) | 3.58 | 3.62 | 87.37K |
| 2024-03-21 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.57 | 3.60 | 129.05K |
| 2024-03-20 | 3.63 | 3.59 | ↓$0.04 (-1.10%) | 3.58 | 3.63 | 114.55K |
| 2024-03-19 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.62 | 3.63 | 24.32K |
| 2024-03-18 | 3.59 | 3.61 | ↑$0.02 (0.56%) | 3.59 | 3.62 | 41.34K |
| 2024-03-15 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.57 | 3.59 | 30.27K |
| 2024-03-14 | 3.63 | 3.56 | ↓$0.07 (-1.93%) | 3.56 | 3.63 | 107.80K |
Create an account or log in to view more rows.
$CXE bought more
$CXE about to pop IMHO
$CXE God dammit
$CXE come on I wana jump up and down
$CXE This stock is the golden ticket.
$CXE Not another do nothing day
$CXE time will come
$CXE MACD turned bullish
$CXE over a thousand shares in now
$CXE YALL READY????????