MFS High Yield Municipal Trust (CMU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 51,500 |
| 13 Jun 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | 16,800 |
| 12 Jun 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 22,700 |
| 11 Jun 2024 | 3.3400 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 17,800 |
| 10 Jun 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 65,300 |
| 07 Jun 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3300 | 23,200 |
| 06 Jun 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 130,800 |
| 05 Jun 2024 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 59,700 |
| 04 Jun 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 227,200 |
| 03 Jun 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 31,900 |
| 31 May 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 39,700 |
| 30 May 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 37,300 |
| 29 May 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 64,100 |
| 28 May 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 66,200 |
| 24 May 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 8,100 |
| 23 May 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2800 | 39,600 |
| 22 May 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 104,100 |
| 21 May 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | 25,800 |
| 20 May 2024 | 3.3300 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 106,600 |
| 17 May 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 22,000 |
| 16 May 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 28,100 |
| 15 May 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 37,400 |
| 14 May 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 41,900 |
| 14 May 2024 | 0.014 Dividend | |||||
| 13 May 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.2960 | 33,400 |
| 10 May 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2960 | 61,800 |
| 09 May 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3100 | 3.2960 | 60,400 |
| 08 May 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2960 | 72,800 |
| 07 May 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3300 | 3.3159 | 57,100 |
| 06 May 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.2761 | 47,200 |
| 03 May 2024 | 3.2700 | 3.3100 | 3.2700 | 3.2900 | 3.2761 | 95,900 |
| 02 May 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2700 | 3.2562 | 25,400 |
| 01 May 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2462 | 64,400 |
| 30 Apr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2263 | 44,700 |
| 29 Apr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 34,000 |
| 26 Apr 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2064 | 74,100 |
| 25 Apr 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1964 | 39,600 |
| 24 Apr 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2064 | 82,100 |
| 23 Apr 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 149,700 |
| 22 Apr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2263 | 39,800 |
| 19 Apr 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2263 | 35,500 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2363 | 200 |
| 17 Apr 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2363 | 10,200 |
| 16 Apr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2163 | 51,300 |
| 16 Apr 2024 | 0.014 Dividend | |||||
| 15 Apr 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2223 | 22,200 |
| 12 Apr 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 19,100 |
| 11 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2322 | 38,500 |
| 10 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2421 | 52,400 |
| 09 Apr 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 24,600 |
| 08 Apr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2719 | 45,900 |
| 05 Apr 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2719 | 27,700 |
| 04 Apr 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2620 | 28,900 |
| 03 Apr 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.2917 | 57,100 |
| 02 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 16,200 |
| 01 Apr 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2818 | 30,600 |
| 28 Mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3016 | 64,000 |
| 27 Mar 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3016 | 70,100 |
| 26 Mar 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3016 | 36,600 |
| 25 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 84,400 |
| 22 Mar 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3016 | 129,500 |
| 21 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 37,400 |
| 20 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 50,800 |
| 19 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 29,600 |
| 18 Mar 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.2917 | 47,800 |
| 15 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.2917 | 25,800 |
| 14 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2818 | 68,300 |
| 13 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2917 | 5,500 |
| 12 Mar 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.2917 | 18,300 |
| 12 Mar 2024 | 0.014 Dividend | |||||
| 11 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 17,700 |
| 08 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2778 | 59,000 |
| 07 Mar 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2778 | 81,100 |
| 06 Mar 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2680 | 32,800 |
| 05 Mar 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2581 | 39,300 |
| 04 Mar 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2383 | 35,800 |
| 01 Mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 54,900 |
| 29 Feb 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2285 | 111,800 |
| 28 Feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2285 | 117,600 |
| 27 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2186 | 212,100 |
| 26 Feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2285 | 97,700 |
| 23 Feb 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2581 | 110,800 |
| 22 Feb 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.2877 | 44,600 |
| 21 Feb 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2680 | 98,100 |
| 20 Feb 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2680 | 49,800 |
| 16 Feb 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2581 | 39,700 |
| 15 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2680 | 85,000 |
| 14 Feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2383 | 94,300 |
| 13 Feb 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2186 | 63,800 |
| 13 Feb 2024 | 0.013 Dividend | |||||
| 12 Feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2453 | 39,900 |
| 09 Feb 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2256 | 292,100 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2453 | 107,900 |
| 07 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2551 | 108,100 |
| 06 Feb 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2649 | 45,200 |
| 05 Feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2354 | 76,000 |
| 02 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2453 | 60,200 |
| 01 Feb 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2649 | 64,200 |
| 31 Jan 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2453 | 35,900 |
| 30 Jan 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2059 | 98,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.