Skip to main content

MFS High Yield Municipal Trust (NY: CMU )

3.430 +0.004 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.230 2.243 2.226 2.226 116,562 -0.01(-0.38%)
May 27, 2004 2.239 2.256 2.235 2.235 113,525 -0.03(-1.51%)
May 26, 2004 2.235 2.269 2.235 2.269 68,209 +0.03(+1.34%)
May 25, 2004 2.235 2.269 2.235 2.239 73,815 +0.01(+0.58%)
May 24, 2004 2.196 2.269 2.196 2.226 68,909 -0.01(-0.57%)
May 21, 2004 2.183 2.239 2.183 2.239 76,851 +0.03(+1.16%)
May 20, 2004 2.162 2.213 2.162 2.213 99,977 +0.03(+1.17%)
May 19, 2004 2.170 2.192 2.170 2.188 88,765 -0.00(-0.20%)
May 18, 2004 2.200 2.205 2.166 2.192 189,209 -0.01(-0.58%)
May 17, 2004 2.170 2.205 2.170 2.205 141,790 -0.01(-0.39%)
May 14, 2004 2.200 2.213 2.188 2.213 115,394 +0.03(+1.37%)
May 13, 2004 2.175 2.213 2.175 2.183 66,340 -0.02(-0.97%)
May 12, 2004 2.226 2.226 2.175 2.205 40,878 -0.02(-0.96%)
May 11, 2004 2.218 2.226 2.170 2.226 157,441 +0.02(+0.97%)
May 10, 2004 2.175 2.218 2.162 2.205 184,538 -0.02(-0.96%)
May 07, 2004 2.269 2.282 2.192 2.226 201,590 -0.06(-2.62%)
May 06, 2004 2.252 2.286 2.252 2.286 75,216 +0.01(+0.56%)
May 05, 2004 2.252 2.295 2.252 2.273 64,705 +0.00(+0.19%)
May 04, 2004 2.282 2.282 2.256 2.269 124,037 -0.01(-0.56%)
May 03, 2004 2.325 2.337 2.277 2.282 73,815 +0.00(+0.00%)
Apr 30, 2004 2.235 2.295 2.230 2.282 60,967 +0.03(+1.33%)
Apr 29, 2004 2.248 2.265 2.248 2.252 73,348 -0.00(-0.19%)
Apr 28, 2004 2.299 2.312 2.248 2.256 99,276 -0.03(-1.13%)
Apr 27, 2004 2.248 2.295 2.205 2.282 294,092 -0.05(-2.20%)
Apr 26, 2004 2.397 2.397 2.333 2.333 91,334 -0.04(-1.80%)
Apr 23, 2004 2.363 2.384 2.359 2.376 36,206 -0.02(-0.72%)
Apr 22, 2004 2.380 2.397 2.363 2.393 110,722 -0.00(-0.18%)
Apr 21, 2004 2.367 2.397 2.363 2.397 101,379 +0.03(+1.45%)
Apr 20, 2004 2.380 2.410 2.363 2.363 104,649 -0.06(-2.65%)
Apr 19, 2004 2.419 2.432 2.376 2.427 132,213 -0.01(-0.53%)
Apr 16, 2004 2.440 2.444 2.419 2.440 31,768 +0.03(+1.42%)
Apr 15, 2004 2.397 2.449 2.397 2.406 105,583 -0.03(-1.40%)
Apr 14, 2004 2.414 2.462 2.397 2.440 79,888 +0.03(+1.42%)
Apr 13, 2004 2.436 2.436 2.402 2.406 82,925 -0.03(-1.06%)
Apr 12, 2004 2.414 2.436 2.406 2.432 47,419 +0.00(+0.00%)
Apr 08, 2004 2.440 2.449 2.410 2.432 85,027 -0.01(-0.35%)
Apr 07, 2004 2.423 2.440 2.402 2.440 96,473 +0.02(+0.71%)
Apr 06, 2004 2.402 2.462 2.402 2.423 99,276 +0.02(+0.89%)
Apr 05, 2004 2.521 2.521 2.402 2.402 166,084 -0.09(-3.61%)
Apr 02, 2004 2.526 2.556 2.492 2.492 161,646 -0.04(-1.69%)
Apr 01, 2004 2.543 2.556 2.530 2.534 71,712 -0.01(-0.34%)
Mar 31, 2004 2.530 2.543 2.526 2.543 27,563 +0.01(+0.34%)
Mar 30, 2004 2.530 2.560 2.530 2.534 24,527 +0.00(+0.00%)
Mar 29, 2004 2.543 2.543 2.526 2.534 54,660 -0.03(-1.00%)
Mar 26, 2004 2.547 2.560 2.547 2.560 28,965 +0.00(+0.17%)
Mar 25, 2004 2.569 2.569 2.547 2.556 15,650 -0.01(-0.33%)
Mar 24, 2004 2.560 2.564 2.543 2.564 38,075 +0.00(+0.17%)
Mar 23, 2004 2.547 2.560 2.547 2.560 25,461 +0.01(+0.50%)
Mar 22, 2004 2.564 2.564 2.547 2.547 36,674 -0.02(-0.67%)
Mar 19, 2004 2.547 2.569 2.547 2.564 73,581 +0.00(+0.17%)
Mar 18, 2004 2.564 2.569 2.547 2.560 59,799 +0.00(+0.17%)
Mar 17, 2004 2.547 2.556 2.547 2.556 26,629 +0.01(+0.50%)
Mar 16, 2004 2.547 2.569 2.543 2.543 53,492 -0.02(-0.83%)
Mar 15, 2004 2.573 2.577 2.543 2.564 46,484 -0.00(-0.17%)
Mar 12, 2004 2.543 2.569 2.534 2.569 103,481 +0.02(+0.67%)
Mar 11, 2004 2.569 2.573 2.551 2.551 36,907 -0.02(-0.83%)
Mar 10, 2004 2.556 2.599 2.547 2.573 129,643 -0.00(-0.17%)
Mar 09, 2004 2.556 2.577 2.543 2.577 97,174 +0.03(+1.18%)
Mar 08, 2004 2.547 2.547 2.539 2.547 30,133 +0.02(+0.85%)
Mar 05, 2004 2.513 2.547 2.513 2.526 81,757 +0.02(+0.68%)
Mar 04, 2004 2.513 2.517 2.509 2.509 43,915 -0.00(-0.17%)
Mar 03, 2004 2.521 2.534 2.513 2.513 47,652 -0.02(-0.84%)
Mar 02, 2004 2.521 2.543 2.521 2.534 34,571 -0.00(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.