MFS Investment Grade Municipal Trust (CXH)
7.8700
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 4:41 AM EDT
Historical Prices For MFS Investment Grade Municipal Trust (CXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 7.86 | 7.90 | 7.80 | 7.87 | 28,624 | 7.87 |
| 4/04/2025 | 7.99 | 8.05 | 7.89 | 7.95 | 31,401 | 7.95 |
| 4/03/2025 | 8.01 | 8.01 | 7.95 | 7.98 | 11,020 | 7.98 |
| 4/02/2025 | 7.95 | 7.96 | 7.90 | 7.94 | 13,968 | 7.94 |
| 4/01/2025 | 7.90 | 7.96 | 7.90 | 7.93 | 10,840 | 7.93 |
| 3/31/2025 | 7.91 | 7.93 | 7.88 | 7.92 | 4,938 | 7.92 |
| 3/28/2025 | 7.90 | 7.90 | 7.86 | 7.86 | 5,237 | 7.86 |
| 3/27/2025 | 7.89 | 7.89 | 7.87 | 7.87 | 3,369 | 7.87 |
| 3/26/2025 | 7.94 | 7.94 | 7.89 | 7.91 | 13,490 | 7.91 |
| 3/25/2025 | 8.03 | 8.03 | 7.97 | 7.97 | 4,346 | 7.97 |
| 3/24/2025 | 8.02 | 8.03 | 7.99 | 8.00 | 3,078 | 8.00 |
| 3/21/2025 | 8.01 | 8.01 | 7.98 | 8.01 | 30,152 | 8.01 |
| 3/20/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 1,899 | 7.98 |
| 3/19/2025 | 7.92 | 7.97 | 7.89 | 7.96 | 15,414 | 7.96 |
| 3/18/2025 | 8.01 | 8.01 | 7.94 | 7.96 | 2,454 | 7.96 |
| 3/17/2025 | 8.03 | 8.03 | 7.96 | 7.96 | 634 | 7.93 |
| 3/14/2025 | 8.04 | 8.06 | 8.02 | 8.02 | 5,902 | 7.99 |
| 3/13/2025 | 8.04 | 8.06 | 8.04 | 8.04 | 3,238 | 8.01 |
| 3/12/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 4,753 | 8.02 |
| 3/11/2025 | 8.07 | 8.07 | 8.05 | 8.06 | 4,593 | 8.03 |
| 3/10/2025 | 8.08 | 8.08 | 8.04 | 8.05 | 24,976 | 8.03 |
| 3/07/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 305 | 8.02 |
| 3/06/2025 | 8.10 | 8.10 | 8.09 | 8.10 | 4,126 | 8.07 |
| 3/05/2025 | 8.15 | 8.15 | 8.09 | 8.11 | 24,351 | 8.08 |
| 3/04/2025 | 8.16 | 8.16 | 8.06 | 8.10 | 11,264 | 8.07 |
| 3/03/2025 | 8.11 | 8.21 | 8.11 | 8.18 | 22,899 | 8.15 |
| 2/28/2025 | 8.17 | 8.17 | 8.11 | 8.13 | 7,175 | 8.10 |
| 2/27/2025 | 8.12 | 8.14 | 8.10 | 8.11 | 7,612 | 8.08 |
| 2/26/2025 | 8.12 | 8.13 | 8.09 | 8.13 | 2,285 | 8.10 |
| 2/25/2025 | 8.11 | 8.15 | 8.11 | 8.14 | 5,990 | 8.11 |
| 2/24/2025 | 8.08 | 8.09 | 8.06 | 8.08 | 14,044 | 8.05 |
| 2/21/2025 | 8.05 | 8.09 | 8.04 | 8.08 | 6,839 | 8.05 |
| 2/20/2025 | 8.06 | 8.18 | 8.06 | 8.07 | 17,266 | 8.04 |
| 2/19/2025 | 8.05 | 8.08 | 8.02 | 8.06 | 22,603 | 8.03 |
| 2/18/2025 | 8.04 | 8.07 | 8.02 | 8.02 | 16,309 | 7.99 |
| 2/14/2025 | 8.04 | 8.09 | 8.04 | 8.07 | 4,997 | 8.01 |
| 2/13/2025 | 8.03 | 8.05 | 8.02 | 8.05 | 8,502 | 7.99 |
| 2/12/2025 | 8.00 | 8.09 | 7.99 | 8.01 | 58,303 | 7.96 |
| 2/11/2025 | 8.15 | 8.15 | 8.12 | 8.12 | 11,161 | 8.06 |
| 2/10/2025 | 8.13 | 8.18 | 8.13 | 8.17 | 9,165 | 8.11 |
| 2/07/2025 | 8.13 | 8.14 | 8.10 | 8.12 | 6,131 | 8.06 |
| 2/06/2025 | 8.11 | 8.15 | 8.11 | 8.15 | 14,222 | 8.09 |
| 2/05/2025 | 8.04 | 8.13 | 8.04 | 8.13 | 9,871 | 8.07 |
| 2/04/2025 | 8.00 | 8.05 | 7.99 | 8.04 | 12,870 | 7.98 |
| 2/03/2025 | 8.00 | 8.04 | 7.98 | 8.02 | 5,142 | 7.97 |
| 1/31/2025 | 8.07 | 8.07 | 7.99 | 8.01 | 94,412 | 7.96 |
| 1/30/2025 | 8.05 | 8.07 | 8.03 | 8.03 | 2,511 | 7.97 |
| 1/29/2025 | 7.98 | 8.02 | 7.98 | 8.02 | 31,948 | 7.97 |
| 1/28/2025 | 7.98 | 8.02 | 7.98 | 8.01 | 14,636 | 7.95 |
| 1/27/2025 | 7.97 | 8.03 | 7.95 | 8.00 | 20,292 | 7.94 |
| 1/24/2025 | 7.94 | 7.97 | 7.93 | 7.96 | 11,913 | 7.91 |
| 1/23/2025 | 7.94 | 7.98 | 7.91 | 7.95 | 33,835 | 7.90 |
| 1/22/2025 | 8.00 | 8.01 | 7.97 | 7.99 | 7,962 | 7.94 |
| 1/21/2025 | 7.99 | 8.01 | 7.99 | 7.99 | 3,552 | 7.94 |
| 1/17/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 3,140 | 7.93 |
| 1/16/2025 | 7.91 | 7.99 | 7.90 | 7.96 | 9,172 | 7.90 |
| 1/15/2025 | 7.95 | 7.97 | 7.90 | 7.95 | 16,957 | 7.90 |
| 1/14/2025 | 7.80 | 7.94 | 7.80 | 7.92 | 17,030 | 7.87 |
| 1/13/2025 | 7.92 | 7.92 | 7.83 | 7.87 | 4,796 | 7.79 |
| 1/10/2025 | 7.99 | 8.02 | 7.90 | 7.90 | 4,442 | 7.82 |
| 1/08/2025 | 8.01 | 8.06 | 7.97 | 8.02 | 7,923 | 7.94 |