MFS High Income Municipal Closed Fund (CXE) Historical Stock Data
3.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXE is up 0.02% a day on average. There have been 17 days where MFS High Income Municipal Closed Fund closed green and 13 days where CXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.77 | 3.79 | ↑$0.02 (0.40%) | 3.76 | 3.79 | 39.45K |
| 2024-11-19 | 3.77 | 3.79 | ↑$0.02 (0.40%) | 3.77 | 3.79 | 62.06K |
| 2024-11-18 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.76 | 3.80 | 59.65K |
| 2024-11-15 | 3.79 | 3.80 | ↑$0.01 (0.25%) | 3.79 | 3.81 | 21.23K |
| 2024-11-14 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.79 | 3.89 | 153.27K |
| 2024-11-13 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.82 | 3.85 | 23.11K |
| 2024-11-12 | 3.81 | 3.81 | ↓$0.00 (-0.13%) | 3.80 | 3.83 | 53.39K |
| 2024-11-11 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.84 | 3.86 | 46.99K |
| 2024-11-08 | 3.84 | 3.85 | ↑$0.01 (0.26%) | 3.84 | 3.88 | 98.11K |
| 2024-11-07 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.80 | 3.86 | 37.24K |
| 2024-11-06 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.76 | 3.83 | 145.64K |
| 2024-11-05 | 3.82 | 3.83 | ↑$0.01 (0.13%) | 3.82 | 3.83 | 59.93K |
| 2024-11-04 | 3.83 | 3.82 | ↓$0.01 (-0.26%) | 3.81 | 3.85 | 40.09K |
| 2024-11-01 | 3.83 | 3.81 | ↓$0.02 (-0.52%) | 3.80 | 3.85 | 55.21K |
| 2024-10-31 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.78 | 3.84 | 67.25K |
| 2024-10-30 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.74 | 3.82 | 271.28K |
| 2024-10-29 | 3.82 | 3.79 | ↓$0.03 (-0.79%) | 3.79 | 3.82 | 39.76K |
| 2024-10-28 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.83 | 3.87 | 72.73K |
| 2024-10-25 | 3.84 | 3.82 | ↓$0.02 (-0.65%) | 3.81 | 3.86 | 83.15K |
| 2024-10-24 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.81 | 3.85 | 208.29K |
| 2024-10-23 | 3.89 | 3.85 | ↓$0.04 (-1.03%) | 3.85 | 3.90 | 46.40K |
| 2024-10-18 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 4.00 | 182.25K |
| 2024-10-17 | 3.91 | 3.99 | ↑$0.08 (1.94%) | 3.90 | 4.00 | 148.65K |
| 2024-10-15 | 3.93 | 3.90 | ↓$0.03 (-0.76%) | 3.90 | 3.94 | 151.73K |
| 2024-10-14 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.92 | 3.97 | 124.54K |
| 2024-10-11 | 3.92 | 3.92 | ↓$0.00 (-0.13%) | 3.91 | 3.93 | 72.80K |
| 2024-10-10 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.92 | 3.95 | 171.69K |
| 2024-10-09 | 3.91 | 3.95 | ↑$0.03 (0.90%) | 3.91 | 3.96 | 109.65K |
| 2024-10-08 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.91 | 3.93 | 36.90K |
| 2024-10-07 | 3.92 | 3.91 | ↓$0.01 (-0.21%) | 3.91 | 3.93 | 14.81K |
Create an account or log in to view more rows.
$CXE no pain no gain
$CXE said y’all dumb af
$CXE free to hold
$CXE great sale!!!! Buy buy buy
$CXE Sleep well my bulls
sleep well
$CXE This is just getting warmed up.
$CXE Don't like that...
$CXE bought more
$CXE about to pop IMHO
$CXE God dammit