MFS High Yield Municipal Closed Fund (CMU) Historical Stock Data
3.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMU is up 0.14% a day on average. There have been 20 days where MFS High Yield Municipal Closed Fund closed green and 10 days where CMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.55 | 3.57 | ↑$0.02 (0.56%) | 3.55 | 3.58 | 73.24K |
| 2024-11-15 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.54 | 3.56 | 57.39K |
| 2024-11-14 | 3.53 | 3.57 | ↑$0.04 (1.13%) | 3.53 | 3.57 | 75.75K |
| 2024-11-13 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.52 | 3.55 | 76.35K |
| 2024-11-12 | 3.55 | 3.53 | ↓$0.02 (-0.56%) | 3.53 | 3.56 | 73.88K |
| 2024-11-11 | 3.58 | 3.57 | ↓$0.01 (-0.28%) | 3.57 | 3.58 | 53.57K |
| 2024-11-08 | 3.55 | 3.59 | ↑$0.04 (1.08%) | 3.55 | 3.60 | 34.77K |
| 2024-11-07 | 3.54 | 3.56 | ↑$0.02 (0.64%) | 3.54 | 3.56 | 75.40K |
| 2024-11-06 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.52 | 3.54 | 16.43K |
| 2024-11-05 | 3.55 | 3.57 | ↑$0.02 (0.57%) | 3.55 | 3.57 | 32.76K |
| 2024-11-04 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.57 | 20.58K |
| 2024-11-01 | 3.57 | 3.55 | ↓$0.02 (-0.56%) | 3.55 | 3.60 | 65.31K |
| 2024-10-31 | 3.54 | 3.58 | ↑$0.04 (1.13%) | 3.52 | 3.58 | 31.47K |
| 2024-10-30 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.52 | 3.55 | 50.43K |
| 2024-10-29 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.53 | 3.55 | 46.65K |
| 2024-10-28 | 3.56 | 3.55 | ↓$0.01 (-0.28%) | 3.55 | 3.57 | 62.21K |
| 2024-10-25 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.54 | 3.57 | 76.91K |
| 2024-10-24 | 3.55 | 3.56 | ↑$0.01 (0.14%) | 3.55 | 3.56 | 39.28K |
| 2024-10-23 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.57 | 3.63 | 104.58K |
| 2024-10-18 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.62 | 3.65 | 29.42K |
| 2024-10-16 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.62 | 3.63 | 15.32K |
| 2024-10-15 | 3.64 | 3.63 | ↓$0.01 (-0.27%) | 3.62 | 3.64 | 20.95K |
| 2024-10-14 | 3.63 | 3.65 | ↑$0.02 (0.41%) | 3.63 | 3.65 | 38.21K |
| 2024-10-11 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.63 | 3.65 | 22.46K |
| 2024-10-10 | 3.64 | 3.65 | ↑$0.00 (0.14%) | 3.63 | 3.66 | 18.49K |
| 2024-10-09 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.62 | 3.64 | 4.66K |
| 2024-10-08 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.63 | 3.66 | 58.97K |
| 2024-10-07 | 3.66 | 3.66 | ↓$0.01 (-0.14%) | 3.65 | 3.66 | 64.05K |
| 2024-10-04 | 3.67 | 3.66 | ↓$0.01 (-0.19%) | 3.66 | 3.67 | 15.52K |
| 2024-10-03 | 3.68 | 3.69 | ↑$0.00 (0.14%) | 3.67 | 3.69 | 37.32K |
Create an account or log in to view more rows.
$CMU said y’all dumb af
$CMU Bull flag forming?
$CMU already bouncing back.
$CMU the greatest stock of all time
will not bow to the shorts
oh yeah
$CMU the best advice has been no stop losses. Would have cost a fortune!!!
$CMU going green
$CMU Silly Bears tricks are for kids
$CMU green is good
$CMU we need those buyers and volume.
$CMU we finna be at the top yo