MFS High Yield Municipal Closed Fund (CMU) Historical Stock Data
3.49 ↑0.01 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMU is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.47 | 3.50 | 54.58K |
| 2024-12-19 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.47 | 3.50 | 165.91K |
| 2024-12-17 | 3.57 | 3.53 | ↓$0.04 (-1.26%) | 3.52 | 3.58 | 132.61K |
| 2024-12-16 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.57 | 3.61 | 21.29K |
| 2024-12-13 | 3.62 | 3.60 | ↓$0.02 (-0.55%) | 3.60 | 3.63 | 17.48K |
| 2024-12-12 | 3.63 | 3.64 | ↑$0.01 (0.26%) | 3.63 | 3.66 | 71.71K |
| 2024-12-11 | 3.63 | 3.64 | ↑$0.01 (0.26%) | 3.63 | 3.66 | 31.69K |
| 2024-12-10 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.64 | 3.65 | 47.82K |
| 2024-12-09 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.62 | 3.65 | 21.39K |
| 2024-12-06 | 3.64 | 3.63 | ↓$0.01 (-0.27%) | 3.63 | 3.67 | 102.65K |
| 2024-12-05 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.64 | 3.66 | 44.19K |
| 2024-12-04 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.64 | 3.67 | 82.10K |
| 2024-12-03 | 3.65 | 3.67 | ↑$0.02 (0.41%) | 3.65 | 3.67 | 42.89K |
| 2024-12-02 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.62 | 3.67 | 36.59K |
| 2024-11-29 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.63 | 3.65 | 7.36K |
| 2024-11-27 | 3.60 | 3.63 | ↑$0.02 (0.69%) | 3.60 | 3.63 | 12.62K |
| 2024-11-26 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.55 | 3.59 | 103.27K |
| 2024-11-25 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.57 | 3.59 | 71.69K |
| 2024-11-22 | 3.56 | 3.55 | ↓$0.01 (-0.28%) | 3.55 | 3.57 | 98.40K |
| 2024-11-21 | 3.57 | 3.58 | ↑$0.01 (0.14%) | 3.56 | 3.58 | 71.01K |
| 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 |
Create an account or log in to view more rows.
$CMU buying time
added
$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.