MFS High Yield Municipal Trust (CMU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 82,100 |
| 23 Apr 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 149,700 |
| 22 Apr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 39,800 |
| 19 Apr 2024 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | 3.2400 | 35,500 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| 17 Apr 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2500 | 3.2500 | 10,200 |
| 16 Apr 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.2300 | 51,300 |
| 16 Apr 2024 | 0.014 Dividend | |||||
| 15 Apr 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.2360 | 22,200 |
| 12 Apr 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 19,100 |
| 11 Apr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2460 | 38,500 |
| 10 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.2559 | 52,400 |
| 09 Apr 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2957 | 24,600 |
| 08 Apr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.2858 | 45,900 |
| 05 Apr 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.2858 | 27,700 |
| 04 Apr 2024 | 3.3100 | 3.3200 | 3.2900 | 3.2900 | 3.2758 | 28,900 |
| 03 Apr 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.3057 | 57,100 |
| 02 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 16,200 |
| 01 Apr 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.2957 | 30,600 |
| 28 Mar 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3157 | 64,000 |
| 27 Mar 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.3157 | 70,100 |
| 26 Mar 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3157 | 36,600 |
| 25 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 84,400 |
| 22 Mar 2024 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | 3.3157 | 129,500 |
| 21 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 37,400 |
| 20 Mar 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 50,800 |
| 19 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 29,600 |
| 18 Mar 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.3057 | 47,800 |
| 15 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3200 | 3.3057 | 25,800 |
| 14 Mar 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2957 | 68,300 |
| 13 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.3057 | 5,500 |
| 12 Mar 2024 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | 3.3057 | 18,300 |
| 12 Mar 2024 | 0.014 Dividend | |||||
| 11 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 17,700 |
| 08 Mar 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3200 | 3.2918 | 59,000 |
| 07 Mar 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3200 | 3.2918 | 81,100 |
| 06 Mar 2024 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2818 | 32,800 |
| 05 Mar 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3000 | 3.2719 | 39,300 |
| 04 Mar 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.2521 | 35,800 |
| 01 Mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 54,900 |
| 29 Feb 2024 | 3.2800 | 3.2900 | 3.2700 | 3.2700 | 3.2422 | 111,800 |
| 28 Feb 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2422 | 117,600 |
| 27 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | 3.2323 | 212,100 |
| 26 Feb 2024 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | 3.2422 | 97,700 |
| 23 Feb 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.2719 | 110,800 |
| 22 Feb 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3300 | 3.3017 | 44,600 |
| 21 Feb 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2818 | 98,100 |
| 20 Feb 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.2818 | 49,800 |
| 16 Feb 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2719 | 39,700 |
| 15 Feb 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3100 | 3.2818 | 85,000 |
| 14 Feb 2024 | 3.2800 | 3.3000 | 3.2700 | 3.2800 | 3.2521 | 94,300 |
| 13 Feb 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2600 | 3.2323 | 63,800 |
| 13 Feb 2024 | 0.013 Dividend | |||||
| 12 Feb 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.2590 | 39,900 |
| 09 Feb 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2800 | 3.2393 | 292,100 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 3.2900 | 3.3000 | 3.2590 | 107,900 |
| 07 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.2689 | 108,100 |
| 06 Feb 2024 | 3.2900 | 3.3200 | 3.2800 | 3.3200 | 3.2788 | 45,200 |
| 05 Feb 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.2492 | 76,000 |
| 02 Feb 2024 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.2590 | 60,200 |
| 01 Feb 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.2788 | 64,200 |
| 31 Jan 2024 | 3.2800 | 3.3100 | 3.2800 | 3.3000 | 3.2590 | 35,900 |
| 30 Jan 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2600 | 3.2195 | 98,000 |
| 29 Jan 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.2393 | 60,800 |
| 26 Jan 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2097 | 69,900 |
| 25 Jan 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2294 | 54,000 |
| 24 Jan 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.1998 | 33,800 |
| 23 Jan 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2097 | 26,700 |
| 22 Jan 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2600 | 3.2195 | 33,600 |
| 19 Jan 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2600 | 3.2195 | 49,500 |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2393 | 19,700 |
| 17 Jan 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2492 | 88,500 |
| 16 Jan 2024 | 3.3100 | 3.3200 | 3.2700 | 3.3000 | 3.2590 | 102,800 |
| 16 Jan 2024 | 0.012 Dividend | |||||
| 12 Jan 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.2571 | 16,900 |
| 11 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 38,400 |
| 10 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 47,100 |
| 09 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2472 | 48,100 |
| 08 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 129,800 |
| 05 Jan 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.2472 | 213,000 |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 31,300 |
| 03 Jan 2024 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.2571 | 37,600 |
| 02 Jan 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3100 | 3.2571 | 152,300 |
| 29 Dec 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3100 | 3.2571 | 234,500 |
| 28 Dec 2023 | 3.3100 | 3.3100 | 3.2900 | 3.3100 | 3.2571 | 303,900 |
| 27 Dec 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3000 | 3.2472 | 345,400 |
| 26 Dec 2023 | 3.3300 | 3.3300 | 3.2900 | 3.3000 | 3.2472 | 102,200 |
| 22 Dec 2023 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.2669 | 287,400 |
| 21 Dec 2023 | 3.3100 | 3.3300 | 3.2800 | 3.3000 | 3.2472 | 291,400 |
| 20 Dec 2023 | 3.3100 | 3.3300 | 3.2900 | 3.2900 | 3.2374 | 114,600 |
| 19 Dec 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2669 | 39,000 |
| 19 Dec 2023 | 0.011 Dividend | |||||
| 18 Dec 2023 | 3.2700 | 3.3100 | 3.2500 | 3.3100 | 3.2462 | 51,100 |
| 15 Dec 2023 | 3.2900 | 3.2900 | 3.2500 | 3.2700 | 3.2070 | 170,600 |
| 14 Dec 2023 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 3.2266 | 44,400 |
| 13 Dec 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.1776 | 95,800 |
| 12 Dec 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.1482 | 52,600 |
| 11 Dec 2023 | 3.1900 | 3.2300 | 3.1900 | 3.2300 | 3.1678 | 70,600 |
| 08 Dec 2023 | 3.2400 | 3.2400 | 3.1700 | 3.2100 | 3.1482 | 78,500 |
| 07 Dec 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1678 | 45,700 |
| *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.