MFS High Yield Municipal Trust (CMU)
3.5000
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 4:41 AM EDT
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 3.49 | 3.58 | 3.46 | 3.50 | 117,268 | 3.50 |
| 4/04/2025 | 3.53 | 3.54 | 3.51 | 3.52 | 58,335 | 3.52 |
| 4/03/2025 | 3.49 | 3.52 | 3.49 | 3.51 | 48,351 | 3.51 |
| 4/02/2025 | 3.51 | 3.52 | 3.47 | 3.50 | 213,932 | 3.50 |
| 4/01/2025 | 3.48 | 3.52 | 3.48 | 3.50 | 20,776 | 3.50 |
| 3/31/2025 | 3.49 | 3.49 | 3.47 | 3.49 | 19,511 | 3.49 |
| 3/28/2025 | 3.48 | 3.48 | 3.46 | 3.47 | 58,152 | 3.47 |
| 3/27/2025 | 3.49 | 3.50 | 3.46 | 3.47 | 37,167 | 3.47 |
| 3/26/2025 | 3.50 | 3.52 | 3.48 | 3.49 | 32,191 | 3.49 |
| 3/25/2025 | 3.53 | 3.53 | 3.51 | 3.52 | 19,128 | 3.52 |
| 3/24/2025 | 3.53 | 3.56 | 3.53 | 3.53 | 23,918 | 3.53 |
| 3/21/2025 | 3.52 | 3.54 | 3.52 | 3.54 | 4,389 | 3.54 |
| 3/20/2025 | 3.53 | 3.54 | 3.52 | 3.53 | 21,092 | 3.53 |
| 3/19/2025 | 3.52 | 3.53 | 3.51 | 3.52 | 56,776 | 3.52 |
| 3/18/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 24,120 | 3.52 |
| 3/17/2025 | 3.52 | 3.55 | 3.52 | 3.55 | 37,157 | 3.54 |
| 3/14/2025 | 3.50 | 3.55 | 3.50 | 3.52 | 82,661 | 3.51 |
| 3/13/2025 | 3.54 | 3.55 | 3.52 | 3.53 | 24,006 | 3.52 |
| 3/12/2025 | 3.56 | 3.58 | 3.56 | 3.56 | 43,625 | 3.54 |
| 3/11/2025 | 3.55 | 3.58 | 3.55 | 3.57 | 22,812 | 3.55 |
| 3/10/2025 | 3.56 | 3.58 | 3.54 | 3.56 | 45,195 | 3.54 |
| 3/07/2025 | 3.58 | 3.59 | 3.56 | 3.56 | 43,512 | 3.54 |
| 3/06/2025 | 3.57 | 3.59 | 3.57 | 3.59 | 4,163 | 3.57 |
| 3/05/2025 | 3.60 | 3.61 | 3.57 | 3.59 | 17,482 | 3.57 |
| 3/04/2025 | 3.60 | 3.62 | 3.59 | 3.60 | 20,747 | 3.59 |
| 3/03/2025 | 3.59 | 3.63 | 3.59 | 3.62 | 86,978 | 3.60 |
| 2/28/2025 | 3.59 | 3.60 | 3.57 | 3.60 | 27,597 | 3.58 |
| 2/27/2025 | 3.61 | 3.61 | 3.60 | 3.60 | 4,301 | 3.58 |
| 2/26/2025 | 3.59 | 3.62 | 3.59 | 3.61 | 34,602 | 3.59 |
| 2/25/2025 | 3.58 | 3.61 | 3.58 | 3.59 | 36,695 | 3.57 |
| 2/24/2025 | 3.55 | 3.60 | 3.55 | 3.58 | 23,607 | 3.56 |
| 2/21/2025 | 3.56 | 3.59 | 3.54 | 3.54 | 94,375 | 3.53 |
| 2/20/2025 | 3.58 | 3.58 | 3.56 | 3.57 | 8,942 | 3.55 |
| 2/19/2025 | 3.53 | 3.58 | 3.53 | 3.57 | 20,437 | 3.55 |
| 2/18/2025 | 3.55 | 3.57 | 3.54 | 3.54 | 16,122 | 3.53 |
| 2/14/2025 | 3.54 | 3.57 | 3.54 | 3.56 | 9,133 | 3.53 |
| 2/13/2025 | 3.53 | 3.56 | 3.53 | 3.54 | 9,918 | 3.51 |
| 2/12/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 56,130 | 3.49 |
| 2/11/2025 | 3.54 | 3.57 | 3.54 | 3.55 | 70,173 | 3.52 |
| 2/10/2025 | 3.54 | 3.57 | 3.53 | 3.55 | 62,802 | 3.52 |
| 2/07/2025 | 3.55 | 3.57 | 3.53 | 3.55 | 106,680 | 3.52 |
| 2/06/2025 | 3.55 | 3.58 | 3.55 | 3.56 | 124,820 | 3.53 |
| 2/05/2025 | 3.54 | 3.57 | 3.54 | 3.55 | 77,179 | 3.52 |
| 2/04/2025 | 3.53 | 3.55 | 3.53 | 3.54 | 34,720 | 3.51 |
| 2/03/2025 | 3.55 | 3.55 | 3.52 | 3.53 | 129,649 | 3.50 |
| 1/31/2025 | 3.54 | 3.54 | 3.51 | 3.54 | 146,108 | 3.51 |
| 1/30/2025 | 3.51 | 3.53 | 3.50 | 3.52 | 143,654 | 3.49 |
| 1/29/2025 | 3.51 | 3.52 | 3.50 | 3.50 | 123,271 | 3.47 |
| 1/28/2025 | 3.51 | 3.53 | 3.51 | 3.51 | 104,761 | 3.48 |
| 1/27/2025 | 3.49 | 3.52 | 3.49 | 3.50 | 68,928 | 3.47 |
| 1/24/2025 | 3.49 | 3.52 | 3.49 | 3.50 | 53,556 | 3.48 |
| 1/23/2025 | 3.51 | 3.51 | 3.49 | 3.50 | 94,758 | 3.47 |
| 1/22/2025 | 3.51 | 3.53 | 3.51 | 3.51 | 42,309 | 3.48 |
| 1/21/2025 | 3.53 | 3.53 | 3.50 | 3.52 | 36,310 | 3.49 |
| 1/17/2025 | 3.51 | 3.53 | 3.51 | 3.51 | 22,986 | 3.48 |
| 1/16/2025 | 3.50 | 3.52 | 3.50 | 3.51 | 37,559 | 3.48 |
| 1/15/2025 | 3.51 | 3.53 | 3.49 | 3.52 | 34,510 | 3.49 |
| 1/14/2025 | 3.48 | 3.50 | 3.48 | 3.50 | 60,292 | 3.47 |
| 1/13/2025 | 3.51 | 3.52 | 3.48 | 3.49 | 22,865 | 3.45 |
| 1/10/2025 | 3.53 | 3.54 | 3.48 | 3.51 | 9,435 | 3.47 |
| 1/08/2025 | 3.53 | 3.55 | 3.52 | 3.55 | 26,957 | 3.50 |