MFS High Yield Municipal Trust (CMU)
3.3050
+0.0350 (1.07%)
NYSE · Last Trade: Aug 1st, 1:40 PM EDT
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.27 | 3.28 | 3.25 | 3.27 | 116,732 | 3.27 |
| 7/30/2025 | 3.26 | 3.26 | 3.25 | 3.26 | 25,455 | 3.26 |
| 7/29/2025 | 3.26 | 3.26 | 3.25 | 3.25 | 26,410 | 3.25 |
| 7/28/2025 | 3.26 | 3.26 | 3.24 | 3.26 | 36,062 | 3.26 |
| 7/25/2025 | 3.23 | 3.25 | 3.23 | 3.25 | 45,263 | 3.25 |
| 7/24/2025 | 3.24 | 3.25 | 3.23 | 3.23 | 109,266 | 3.23 |
| 7/23/2025 | 3.23 | 3.24 | 3.22 | 3.23 | 143,386 | 3.23 |
| 7/22/2025 | 3.22 | 3.25 | 3.22 | 3.24 | 118,706 | 3.24 |
| 7/21/2025 | 3.22 | 3.23 | 3.21 | 3.22 | 104,040 | 3.22 |
| 7/18/2025 | 3.23 | 3.24 | 3.21 | 3.22 | 165,279 | 3.22 |
| 7/17/2025 | 3.26 | 3.26 | 3.23 | 3.24 | 100,911 | 3.24 |
| 7/16/2025 | 3.25 | 3.27 | 3.23 | 3.27 | 254,960 | 3.27 |
| 7/15/2025 | 3.26 | 3.26 | 3.25 | 3.25 | 182,779 | 3.25 |
| 7/14/2025 | 3.27 | 3.28 | 3.25 | 3.26 | 195,777 | 3.24 |
| 7/11/2025 | 3.30 | 3.30 | 3.27 | 3.29 | 233,819 | 3.27 |
| 7/10/2025 | 3.30 | 3.32 | 3.30 | 3.30 | 427,108 | 3.28 |
| 7/09/2025 | 3.32 | 3.32 | 3.30 | 3.31 | 211,961 | 3.29 |
| 7/08/2025 | 3.31 | 3.32 | 3.30 | 3.30 | 229,560 | 3.28 |
| 7/07/2025 | 3.32 | 3.34 | 3.31 | 3.33 | 78,051 | 3.31 |
| 7/03/2025 | 3.31 | 3.33 | 3.30 | 3.32 | 56,220 | 3.30 |
| 7/02/2025 | 3.32 | 3.33 | 3.30 | 3.31 | 246,702 | 3.29 |
| 7/01/2025 | 3.33 | 3.35 | 3.32 | 3.33 | 205,246 | 3.31 |
| 6/30/2025 | 3.35 | 3.35 | 3.32 | 3.33 | 133,175 | 3.31 |
| 6/27/2025 | 3.33 | 3.34 | 3.32 | 3.33 | 145,663 | 3.31 |
| 6/26/2025 | 3.35 | 3.35 | 3.32 | 3.32 | 164,789 | 3.30 |
| 6/25/2025 | 3.35 | 3.36 | 3.35 | 3.36 | 64,616 | 3.34 |
| 6/24/2025 | 3.36 | 3.37 | 3.34 | 3.36 | 27,418 | 3.34 |
| 6/23/2025 | 3.36 | 3.37 | 3.36 | 3.36 | 7,142 | 3.34 |
| 6/20/2025 | 3.37 | 3.40 | 3.34 | 3.35 | 32,066 | 3.34 |
| 6/18/2025 | 3.35 | 3.37 | 3.34 | 3.36 | 49,951 | 3.34 |
| 6/17/2025 | 3.35 | 3.36 | 3.33 | 3.36 | 18,396 | 3.34 |
| 6/16/2025 | 3.35 | 3.37 | 3.35 | 3.37 | 17,404 | 3.33 |
| 6/13/2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3,815 | 3.32 |
| 6/12/2025 | 3.36 | 3.37 | 3.35 | 3.37 | 16,917 | 3.33 |
| 6/11/2025 | 3.35 | 3.36 | 3.34 | 3.35 | 30,832 | 3.32 |
| 6/10/2025 | 3.34 | 3.35 | 3.34 | 3.34 | 7,644 | 3.31 |
| 6/09/2025 | 3.34 | 3.34 | 3.33 | 3.34 | 26,391 | 3.31 |
| 6/06/2025 | 3.34 | 3.35 | 3.33 | 3.33 | 25,172 | 3.30 |
| 6/05/2025 | 3.34 | 3.35 | 3.32 | 3.34 | 28,556 | 3.31 |
| 6/04/2025 | 3.32 | 3.35 | 3.32 | 3.35 | 161,714 | 3.32 |
| 6/03/2025 | 3.34 | 3.34 | 3.31 | 3.31 | 30,637 | 3.28 |
| 6/02/2025 | 3.34 | 3.35 | 3.31 | 3.35 | 187,165 | 3.32 |
| 5/30/2025 | 3.35 | 3.35 | 3.33 | 3.34 | 97,518 | 3.31 |
| 5/29/2025 | 3.34 | 3.35 | 3.33 | 3.35 | 70,699 | 3.31 |
| 5/28/2025 | 3.36 | 3.36 | 3.33 | 3.34 | 24,328 | 3.31 |
| 5/27/2025 | 3.35 | 3.36 | 3.35 | 3.36 | 13,344 | 3.33 |
| 5/23/2025 | 3.33 | 3.35 | 3.32 | 3.34 | 100,001 | 3.31 |
| 5/22/2025 | 3.33 | 3.35 | 3.31 | 3.34 | 9,076 | 3.31 |
| 5/21/2025 | 3.35 | 3.36 | 3.34 | 3.34 | 68,224 | 3.31 |
| 5/20/2025 | 3.37 | 3.37 | 3.35 | 3.36 | 21,538 | 3.32 |
| 5/19/2025 | 3.37 | 3.38 | 3.34 | 3.37 | 39,942 | 3.34 |
| 5/16/2025 | 3.38 | 3.39 | 3.36 | 3.38 | 23,359 | 3.35 |
| 5/15/2025 | 3.35 | 3.38 | 3.35 | 3.36 | 48,811 | 3.33 |
| 5/14/2025 | 3.38 | 3.38 | 3.33 | 3.35 | 53,582 | 3.32 |
| 5/13/2025 | 3.39 | 3.40 | 3.37 | 3.38 | 34,633 | 3.35 |
| 5/12/2025 | 3.40 | 3.43 | 3.39 | 3.40 | 21,145 | 3.35 |
| 5/09/2025 | 3.41 | 3.41 | 3.39 | 3.40 | 43,302 | 3.35 |
| 5/08/2025 | 3.41 | 3.41 | 3.39 | 3.40 | 56,896 | 3.35 |
| 5/07/2025 | 3.38 | 3.40 | 3.38 | 3.40 | 58,883 | 3.34 |
| 5/06/2025 | 3.39 | 3.40 | 3.36 | 3.39 | 31,459 | 3.34 |
| 5/05/2025 | 3.41 | 3.41 | 3.39 | 3.40 | 28,752 | 3.35 |
| 5/02/2025 | 3.40 | 3.40 | 3.38 | 3.40 | 24,762 | 3.35 |
| 5/01/2025 | 3.38 | 3.39 | 3.35 | 3.39 | 43,224 | 3.34 |