MFS High Yield Municipal Trust (CMU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2022 | 3.3700 | 3.3800 | 3.3401 | 3.3769 | 3.3769 | 78,302 |
| 01 July 2022 | 3.3600 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 68,100 |
| 30 June 2022 | 3.3200 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 92,500 |
| 29 June 2022 | 3.2900 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 94,600 |
| 28 June 2022 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 69,800 |
| 27 June 2022 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 93,200 |
| 24 June 2022 | 3.2700 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 121,700 |
| 23 June 2022 | 3.2200 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 352,200 |
| 22 June 2022 | 3.2300 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 222,800 |
| 21 June 2022 | 3.2100 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 96,700 |
| 17 June 2022 | 3.2600 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 133,900 |
| 16 June 2022 | 3.2200 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 266,700 |
| 15 June 2022 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 162,900 |
| 14 June 2022 | 3.2900 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | 282,300 |
| 14 June 2022 | 0.015 Dividend | |||||
| 13 June 2022 | 3.4500 | 3.4600 | 3.3000 | 3.3400 | 3.3250 | 232,100 |
| 10 June 2022 | 3.4700 | 3.4700 | 3.4400 | 3.4400 | 3.4246 | 60,600 |
| 09 June 2022 | 3.5100 | 3.5200 | 3.4600 | 3.4900 | 3.4743 | 99,800 |
| 08 June 2022 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.5042 | 66,500 |
| 07 June 2022 | 3.5600 | 3.5900 | 3.5500 | 3.5700 | 3.5540 | 99,200 |
| 06 June 2022 | 3.6200 | 3.6300 | 3.5700 | 3.5800 | 3.5639 | 128,300 |
| 03 June 2022 | 3.6800 | 3.6800 | 3.6300 | 3.6300 | 3.6137 | 82,400 |
| 02 June 2022 | 3.6700 | 3.7200 | 3.6500 | 3.7100 | 3.6933 | 59,600 |
| 01 June 2022 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6734 | 88,200 |
| 31 May 2022 | 3.7200 | 3.7200 | 3.6500 | 3.6800 | 3.6635 | 170,800 |
| 27 May 2022 | 3.6800 | 3.7500 | 3.6200 | 3.7200 | 3.7033 | 997,100 |
| 26 May 2022 | 3.4900 | 3.6000 | 3.4900 | 3.5800 | 3.5639 | 210,900 |
| 25 May 2022 | 3.4000 | 3.5100 | 3.4000 | 3.4900 | 3.4743 | 241,500 |
| 24 May 2022 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.3847 | 86,800 |
| 23 May 2022 | 3.3300 | 3.3600 | 3.3300 | 3.3400 | 3.3250 | 48,700 |
| 20 May 2022 | 3.3100 | 3.3400 | 3.3000 | 3.3200 | 3.3051 | 131,300 |
| 19 May 2022 | 3.3000 | 3.3100 | 3.2700 | 3.3000 | 3.2852 | 176,500 |
| 18 May 2022 | 3.3300 | 3.3500 | 3.2900 | 3.3200 | 3.3051 | 131,300 |
| 17 May 2022 | 3.3700 | 3.3900 | 3.3400 | 3.3500 | 3.3350 | 107,800 |
| 17 May 2022 | 0.015 Dividend | |||||
| 16 May 2022 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | 3.3798 | 34,900 |
| 13 May 2022 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3599 | 46,600 |
| 12 May 2022 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.3897 | 82,700 |
| 11 May 2022 | 3.4300 | 3.4700 | 3.4300 | 3.4500 | 3.4194 | 37,800 |
| 10 May 2022 | 3.4400 | 3.4900 | 3.4300 | 3.4500 | 3.4194 | 78,400 |
| 09 May 2022 | 3.3700 | 3.4500 | 3.3700 | 3.4400 | 3.4095 | 64,200 |
| 06 May 2022 | 3.4400 | 3.4700 | 3.4300 | 3.4600 | 3.4293 | 108,000 |
| 05 May 2022 | 3.4700 | 3.5000 | 3.4500 | 3.4500 | 3.4194 | 149,600 |
| 04 May 2022 | 3.4800 | 3.5200 | 3.4600 | 3.4900 | 3.4590 | 55,700 |
| 03 May 2022 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4590 | 53,700 |
| 02 May 2022 | 3.4800 | 3.5300 | 3.4500 | 3.4800 | 3.4491 | 169,700 |
| 29 Apr 2022 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.4690 | 159,100 |
| 28 Apr 2022 | 3.4700 | 3.5600 | 3.4700 | 3.5400 | 3.5086 | 87,200 |
| 27 Apr 2022 | 3.4900 | 3.5100 | 3.4800 | 3.4900 | 3.4590 | 219,200 |
| 26 Apr 2022 | 3.5200 | 3.5300 | 3.4900 | 3.5100 | 3.4789 | 129,300 |
| 25 Apr 2022 | 3.5200 | 3.5400 | 3.4700 | 3.5300 | 3.4987 | 257,900 |
| 22 Apr 2022 | 3.5500 | 3.5700 | 3.5100 | 3.5200 | 3.4888 | 104,900 |
| 21 Apr 2022 | 3.5700 | 3.5900 | 3.5500 | 3.5600 | 3.5284 | 143,600 |
| 20 Apr 2022 | 3.5500 | 3.5900 | 3.5400 | 3.5700 | 3.5383 | 109,300 |
| 19 Apr 2022 | 3.5900 | 3.6200 | 3.5400 | 3.5500 | 3.5185 | 151,000 |
| 19 Apr 2022 | 0.015 Dividend | |||||
| 18 Apr 2022 | 3.6300 | 3.6400 | 3.5800 | 3.6300 | 3.5829 | 117,300 |
| 14 Apr 2022 | 3.6500 | 3.6600 | 3.6000 | 3.6200 | 3.5731 | 156,200 |
| 13 Apr 2022 | 3.6400 | 3.6800 | 3.6300 | 3.6500 | 3.6027 | 130,800 |
| 12 Apr 2022 | 3.6600 | 3.7000 | 3.6300 | 3.6500 | 3.6027 | 112,800 |
| 11 Apr 2022 | 3.7200 | 3.7300 | 3.6600 | 3.6700 | 3.6224 | 100,700 |
| 08 Apr 2022 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.6816 | 100,400 |
| 07 Apr 2022 | 3.7700 | 3.7800 | 3.7300 | 3.7400 | 3.6915 | 68,800 |
| 06 Apr 2022 | 3.8000 | 3.8100 | 3.7500 | 3.7900 | 3.7409 | 62,500 |
| 05 Apr 2022 | 3.8300 | 3.8700 | 3.8100 | 3.8300 | 3.7803 | 133,800 |
| 04 Apr 2022 | 3.8500 | 3.8700 | 3.8300 | 3.8600 | 3.8100 | 40,300 |
| 01 Apr 2022 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8198 | 79,700 |
| 31 Mar 2022 | 3.8100 | 3.8700 | 3.7800 | 3.8700 | 3.8198 | 61,100 |
| 30 Mar 2022 | 3.8000 | 3.8700 | 3.7700 | 3.8100 | 3.7606 | 65,700 |
| 29 Mar 2022 | 3.8000 | 3.8300 | 3.7500 | 3.8200 | 3.7705 | 66,700 |
| 28 Mar 2022 | 3.8000 | 3.8400 | 3.7800 | 3.7900 | 3.7409 | 41,900 |
| 25 Mar 2022 | 3.8200 | 3.8200 | 3.7800 | 3.8200 | 3.7705 | 67,500 |
| 24 Mar 2022 | 3.8300 | 3.8400 | 3.8200 | 3.8200 | 3.7705 | 42,300 |
| 23 Mar 2022 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8100 | 12,200 |
| 22 Mar 2022 | 3.8800 | 3.8800 | 3.8400 | 3.8600 | 3.8100 | 45,500 |
| 21 Mar 2022 | 3.9100 | 3.9100 | 3.8600 | 3.8700 | 3.8198 | 19,800 |
| 18 Mar 2022 | 3.9000 | 3.9500 | 3.9000 | 3.9200 | 3.8692 | 61,100 |
| 17 Mar 2022 | 3.8500 | 3.9500 | 3.8500 | 3.9200 | 3.8692 | 140,000 |
| 16 Mar 2022 | 3.8700 | 3.9000 | 3.8500 | 3.8600 | 3.8100 | 54,700 |
| 15 Mar 2022 | 3.9800 | 3.9800 | 3.8600 | 3.8800 | 3.8297 | 59,100 |
| 15 Mar 2022 | 0.015 Dividend | |||||
| 14 Mar 2022 | 3.9200 | 4.1000 | 3.8800 | 4.1000 | 4.0320 | 42,800 |
| 11 Mar 2022 | 3.9500 | 3.9800 | 3.9200 | 3.9300 | 3.8649 | 91,000 |
| 10 Mar 2022 | 3.9700 | 3.9700 | 3.9500 | 3.9600 | 3.8944 | 69,500 |
| 09 Mar 2022 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 3.9337 | 58,200 |
| 08 Mar 2022 | 4.0200 | 4.0500 | 3.9900 | 4.0100 | 3.9435 | 93,300 |
| 07 Mar 2022 | 4.0700 | 4.0900 | 4.0200 | 4.0300 | 3.9632 | 109,000 |
| 04 Mar 2022 | 4.0900 | 4.1100 | 4.0500 | 4.0800 | 4.0124 | 133,900 |
| 03 Mar 2022 | 4.1000 | 4.1200 | 4.0900 | 4.1100 | 4.0419 | 39,900 |
| 02 Mar 2022 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 4.0320 | 53,600 |
| 01 Mar 2022 | 4.0900 | 4.1300 | 4.0800 | 4.0900 | 4.0222 | 158,300 |
| 28 Feb 2022 | 4.0700 | 4.1000 | 4.0500 | 4.0900 | 4.0222 | 48,300 |
| 25 Feb 2022 | 4.0700 | 4.0900 | 4.0500 | 4.0800 | 4.0124 | 44,500 |
| 24 Feb 2022 | 4.0500 | 4.0900 | 4.0300 | 4.0900 | 4.0222 | 135,800 |
| 23 Feb 2022 | 4.0600 | 4.0700 | 4.0500 | 4.0500 | 3.9829 | 51,100 |
| 22 Feb 2022 | 4.0700 | 4.1000 | 4.0200 | 4.0700 | 4.0025 | 101,400 |
| 18 Feb 2022 | 4.0600 | 4.1000 | 4.0600 | 4.0900 | 4.0222 | 72,900 |
| 17 Feb 2022 | 4.0700 | 4.1000 | 4.0500 | 4.0500 | 3.9829 | 50,600 |
| 16 Feb 2022 | 4.0500 | 4.1000 | 4.0300 | 4.0900 | 4.0222 | 93,900 |
| 15 Feb 2022 | 4.0200 | 4.0600 | 3.9900 | 4.0400 | 3.9730 | 271,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
