Australia markets open in 30 minutes

MFS High Yield Municipal Trust (CMU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.5800+0.0100 (+0.28%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20223.60003.60703.55003.58003.5800210,158
09 Aug 20223.58003.60003.56003.57003.570046,200
08 Aug 20223.58003.61003.56003.59003.590041,000
05 Aug 20223.60003.62003.57003.59003.590048,800
04 Aug 20223.61003.64003.60003.60003.600045,400
03 Aug 20223.60003.64003.60003.63003.6300115,200
02 Aug 20223.62003.64003.58003.59003.590049,400
01 Aug 20223.61003.71003.59003.62003.6200169,900
29 July 20223.57003.67003.52003.61003.6100373,500
28 July 20223.48003.57003.48003.55003.550085,500
27 July 20223.49003.50003.45003.48003.480071,200
26 July 20223.49003.49003.46003.48003.480028,400
25 July 20223.49003.49003.44003.48003.480073,600
22 July 20223.48003.49003.45003.49003.490042,300
21 July 20223.44003.46003.44003.45003.450053,200
20 July 20223.41003.46003.41003.46003.460028,300
19 July 20223.46003.47003.42003.43003.430041,400
19 July 20220.015 Dividend
18 July 20223.51003.51003.47003.49003.475050,700
15 July 20223.47003.50003.47003.49003.475034,300
14 July 20223.47003.50003.44003.48003.465031,600
13 July 20223.45003.50003.42003.50003.485035,100
12 July 20223.47003.50003.47003.48003.465034,800
11 July 20223.41003.49003.41003.48003.465037,500
08 July 20223.41003.43003.37003.43003.415359,100
07 July 20223.43003.44003.41003.42003.405353,000
06 July 20223.41003.44003.40003.43003.4153118,500
05 July 20223.37003.38003.34003.36003.345679,500
01 July 20223.36003.42003.36003.37003.355568,100
30 June 20223.32003.37003.32003.36003.345692,500
29 June 20223.29003.33003.28003.31003.295894,600
28 June 20223.24003.28003.24003.27003.255969,800
27 June 20223.26003.29003.25003.25003.236093,200
24 June 20223.27003.30003.26003.26003.2460121,700
23 June 20223.22003.30003.22003.28003.2659352,200
22 June 20223.23003.26003.19003.19003.1763222,800
21 June 20223.21003.26003.21003.22003.206296,700
17 June 20223.26003.27003.19003.19003.1763133,900
16 June 20223.22003.22003.14003.18003.1663266,700
15 June 20223.24003.27003.21003.24003.2261162,900
14 June 20223.29003.32003.23003.23003.2161282,300
14 June 20220.015 Dividend
13 June 20223.45003.46003.30003.34003.3107232,100
10 June 20223.47003.47003.44003.44003.409860,600
09 June 20223.51003.52003.46003.49003.459499,800
08 June 20223.56003.56003.52003.52003.489166,500
07 June 20223.56003.59003.55003.57003.538799,200
06 June 20223.62003.63003.57003.58003.5486128,300
03 June 20223.68003.68003.63003.63003.598282,400
02 June 20223.67003.72003.65003.71003.677559,600
01 June 20223.66003.69003.66003.69003.657688,200
31 May 20223.72003.72003.65003.68003.6477170,800
27 May 20223.68003.75003.62003.72003.6874997,100
26 May 20223.49003.60003.49003.58003.5486210,900
25 May 20223.40003.51003.40003.49003.4594241,500
24 May 20223.34003.40003.34003.40003.370286,800
23 May 20223.33003.36003.33003.34003.310748,700
20 May 20223.31003.34003.30003.32003.2909131,300
19 May 20223.30003.31003.27003.30003.2711176,500
18 May 20223.33003.35003.29003.32003.2909131,300
17 May 20223.37003.39003.34003.35003.3206107,800
17 May 20220.015 Dividend
16 May 20223.37003.41003.37003.41003.365234,900
13 May 20223.42003.42003.39003.39003.345546,600
12 May 20223.44003.48003.42003.42003.375182,700
11 May 20223.43003.47003.43003.45003.404737,800
10 May 20223.44003.49003.43003.45003.404778,400
09 May 20223.37003.45003.37003.44003.394864,200
06 May 20223.44003.47003.43003.46003.4146108,000
05 May 20223.47003.50003.45003.45003.4047149,600
04 May 20223.48003.52003.46003.49003.444255,700
03 May 20223.47003.50003.47003.49003.444253,700
02 May 20223.48003.53003.45003.48003.4343169,700
29 Apr 20223.54003.54003.48003.50003.4540159,100
28 Apr 20223.47003.56003.47003.54003.493587,200
27 Apr 20223.49003.51003.48003.49003.4442219,200
26 Apr 20223.52003.53003.49003.51003.4639129,300
25 Apr 20223.52003.54003.47003.53003.4837257,900
22 Apr 20223.55003.57003.51003.52003.4738104,900
21 Apr 20223.57003.59003.55003.56003.5133143,600
20 Apr 20223.55003.59003.54003.57003.5231109,300
19 Apr 20223.59003.62003.54003.55003.5034151,000
19 Apr 20220.015 Dividend
18 Apr 20223.63003.64003.58003.63003.5675117,300
14 Apr 20223.65003.66003.60003.62003.5577156,200
13 Apr 20223.64003.68003.63003.65003.5872130,800
12 Apr 20223.66003.70003.63003.65003.5872112,800
11 Apr 20223.72003.73003.66003.67003.6068100,700
08 Apr 20223.73003.75003.71003.73003.6658100,400
07 Apr 20223.77003.78003.73003.74003.675668,800
06 Apr 20223.80003.81003.75003.79003.724862,500
05 Apr 20223.83003.87003.81003.83003.7641133,800
04 Apr 20223.85003.87003.83003.86003.793640,300
01 Apr 20223.84003.87003.82003.87003.803479,700
31 Mar 20223.81003.87003.78003.87003.803461,100
30 Mar 20223.80003.87003.77003.81003.744465,700
29 Mar 20223.80003.83003.75003.82003.754366,700
28 Mar 20223.80003.84003.78003.79003.724841,900
25 Mar 20223.82003.82003.78003.82003.754367,500
24 Mar 20223.83003.84003.82003.82003.754342,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...