MFS Investment Grade Municipal Trust (CXH)
7.9500
+0.00 (0.00%)
NYSE · Last Trade: Dec 4th, 9:11 AM EST
Historical Prices For MFS Investment Grade Municipal Trust (CXH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 7.99 | 8.01 | 7.95 | 7.95 | 36,856 | 7.95 |
| 12/02/2025 | 7.97 | 7.97 | 7.92 | 7.94 | 15,672 | 7.94 |
| 12/01/2025 | 7.98 | 7.98 | 7.93 | 7.96 | 49,056 | 7.96 |
| 11/28/2025 | 7.96 | 7.97 | 7.96 | 7.97 | 6,220 | 7.97 |
| 11/26/2025 | 8.00 | 8.00 | 7.93 | 7.94 | 62,650 | 7.94 |
| 11/25/2025 | 7.98 | 7.99 | 7.96 | 7.96 | 25,742 | 7.96 |
| 11/24/2025 | 7.96 | 7.99 | 7.94 | 7.94 | 38,374 | 7.94 |
| 11/21/2025 | 7.93 | 7.98 | 7.93 | 7.98 | 12,269 | 7.98 |
| 11/20/2025 | 7.95 | 7.97 | 7.93 | 7.95 | 7,347 | 7.95 |
| 11/19/2025 | 7.93 | 7.97 | 7.93 | 7.95 | 8,325 | 7.95 |
| 11/18/2025 | 7.95 | 7.96 | 7.93 | 7.95 | 12,989 | 7.95 |
| 11/17/2025 | 8.01 | 8.01 | 7.99 | 7.99 | 1,912 | 7.96 |
| 11/14/2025 | 8.01 | 8.01 | 7.97 | 7.99 | 5,195 | 7.96 |
| 11/13/2025 | 8.00 | 8.00 | 7.99 | 7.99 | 29,138 | 7.96 |
| 11/12/2025 | 8.00 | 8.01 | 8.00 | 8.00 | 8,744 | 7.97 |
| 11/11/2025 | 7.99 | 8.00 | 7.99 | 8.00 | 17,916 | 7.96 |
| 11/10/2025 | 7.99 | 8.00 | 7.96 | 8.00 | 30,641 | 7.96 |
| 11/07/2025 | 7.94 | 8.00 | 7.94 | 7.99 | 24,356 | 7.95 |
| 11/06/2025 | 8.02 | 8.02 | 7.98 | 7.99 | 11,883 | 7.95 |
| 11/05/2025 | 7.98 | 8.01 | 7.95 | 7.98 | 1,362 | 7.95 |
| 11/04/2025 | 8.02 | 8.02 | 7.97 | 7.99 | 21,082 | 7.95 |
| 11/03/2025 | 8.01 | 8.02 | 7.97 | 7.99 | 32,021 | 7.96 |
| 10/31/2025 | 7.97 | 8.04 | 7.97 | 8.02 | 39,082 | 7.99 |
| 10/30/2025 | 8.01 | 8.02 | 7.97 | 8.01 | 12,675 | 7.98 |
| 10/29/2025 | 8.00 | 8.01 | 7.96 | 8.00 | 9,847 | 7.97 |
| 10/28/2025 | 8.02 | 8.02 | 7.99 | 8.00 | 4,695 | 7.97 |
| 10/27/2025 | 8.03 | 8.03 | 8.00 | 8.00 | 45,684 | 7.97 |
| 10/24/2025 | 8.01 | 8.02 | 8.00 | 8.00 | 10,037 | 7.97 |
| 10/23/2025 | 8.01 | 8.01 | 8.00 | 8.01 | 31,897 | 7.98 |
| 10/22/2025 | 8.00 | 8.03 | 8.00 | 8.01 | 11,630 | 7.97 |
| 10/21/2025 | 7.98 | 8.02 | 7.98 | 8.00 | 2,731 | 7.97 |
| 10/20/2025 | 7.95 | 7.99 | 7.95 | 7.98 | 4,271 | 7.95 |
| 10/17/2025 | 7.95 | 7.96 | 7.94 | 7.96 | 38,581 | 7.93 |
| 10/16/2025 | 7.95 | 7.96 | 7.92 | 7.96 | 4,400 | 7.93 |
| 10/15/2025 | 7.90 | 7.94 | 7.90 | 7.94 | 8,105 | 7.91 |
| 10/14/2025 | 7.92 | 7.93 | 7.90 | 7.93 | 3,270 | 7.90 |
| 10/13/2025 | 7.94 | 7.96 | 7.92 | 7.94 | 9,193 | 7.87 |
| 10/10/2025 | 7.92 | 7.92 | 7.88 | 7.88 | 10,244 | 7.81 |
| 10/09/2025 | 7.83 | 7.90 | 7.83 | 7.86 | 8,810 | 7.79 |
| 10/08/2025 | 7.88 | 7.91 | 7.85 | 7.91 | 4,111 | 7.84 |
| 10/07/2025 | 7.85 | 7.87 | 7.84 | 7.86 | 2,787 | 7.79 |
| 10/06/2025 | 7.83 | 7.90 | 7.82 | 7.87 | 15,420 | 7.80 |
| 10/03/2025 | 7.85 | 7.86 | 7.83 | 7.86 | 22,706 | 7.79 |
| 10/02/2025 | 7.88 | 7.88 | 7.87 | 7.88 | 14,899 | 7.81 |
| 10/01/2025 | 7.88 | 7.88 | 7.86 | 7.87 | 19,256 | 7.80 |
| 9/30/2025 | 7.88 | 7.89 | 7.85 | 7.86 | 3,369 | 7.79 |
| 9/29/2025 | 7.85 | 7.87 | 7.82 | 7.87 | 9,409 | 7.80 |
| 9/26/2025 | 7.85 | 7.86 | 7.83 | 7.84 | 8,643 | 7.77 |
| 9/25/2025 | 7.85 | 7.86 | 7.84 | 7.84 | 32,384 | 7.77 |
| 9/24/2025 | 7.88 | 7.88 | 7.84 | 7.84 | 15,423 | 7.77 |
| 9/23/2025 | 7.92 | 7.92 | 7.88 | 7.88 | 4,629 | 7.81 |
| 9/22/2025 | 7.88 | 7.91 | 7.88 | 7.89 | 4,371 | 7.82 |
| 9/19/2025 | 7.88 | 7.90 | 7.88 | 7.88 | 13,347 | 7.81 |
| 9/18/2025 | 7.87 | 7.92 | 7.84 | 7.92 | 21,609 | 7.85 |
| 9/17/2025 | 7.85 | 7.89 | 7.85 | 7.87 | 7,654 | 7.80 |
| 9/16/2025 | 7.81 | 7.86 | 7.81 | 7.86 | 14,621 | 7.79 |
| 9/15/2025 | 7.90 | 7.90 | 7.85 | 7.87 | 28,036 | 7.77 |
| 9/12/2025 | 7.82 | 7.87 | 7.82 | 7.86 | 24,389 | 7.76 |
| 9/11/2025 | 7.83 | 7.89 | 7.83 | 7.86 | 16,201 | 7.76 |
| 9/10/2025 | 7.75 | 7.81 | 7.75 | 7.80 | 41,015 | 7.70 |
| 9/09/2025 | 7.71 | 7.76 | 7.69 | 7.74 | 37,889 | 7.64 |
| 9/08/2025 | 7.63 | 7.73 | 7.63 | 7.71 | 9,849 | 7.61 |
| 9/05/2025 | 7.57 | 7.62 | 7.57 | 7.61 | 5,052 | 7.51 |
| 9/04/2025 | 7.52 | 7.53 | 7.49 | 7.52 | 16,939 | 7.42 |