Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS High Income Municipal Trust (NY: CXE )

3.710 +0.020 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.650 3.690 3.650 3.690 35,820 +0.07(+1.93%)
Jun 12, 2024 3.650 3.680 3.620 3.620 44,696 -0.01(-0.27%)
Jun 11, 2024 3.620 3.640 3.620 3.630 43,378 +0.00(+0.13%)
Jun 10, 2024 3.610 3.630 3.610 3.625 52,010 +0.01(+0.28%)
Jun 07, 2024 3.610 3.640 3.610 3.615 41,948 -0.02(-0.55%)
Jun 06, 2024 3.620 3.640 3.620 3.635 36,824 +0.01(+0.28%)
Jun 05, 2024 3.630 3.640 3.610 3.625 66,022 +0.02(+0.42%)
Jun 04, 2024 3.640 3.640 3.600 3.610 65,654 +0.02(+0.70%)
Jun 03, 2024 3.580 3.600 3.580 3.585 31,243 +0.02(+0.56%)
May 31, 2024 3.570 3.580 3.540 3.565 57,095 +0.02(+0.71%)
May 30, 2024 3.550 3.570 3.530 3.540 55,954 +0.01(+0.28%)
May 29, 2024 3.580 3.580 3.530 3.530 22,622 -0.04(-1.12%)
May 28, 2024 3.580 3.600 3.560 3.570 70,167 -0.01(-0.28%)
May 24, 2024 3.600 3.620 3.580 3.580 69,099 +0.00(+0.00%)
May 23, 2024 3.590 3.610 3.575 3.580 29,390 -0.01(-0.28%)
May 22, 2024 3.610 3.640 3.590 3.590 42,601 -0.02(-0.42%)
May 21, 2024 3.630 3.650 3.600 3.605 26,684 -0.02(-0.41%)
May 20, 2024 3.610 3.640 3.610 3.620 111,262 -0.00(-0.14%)
May 17, 2024 3.600 3.650 3.600 3.625 12,660 +0.02(+0.42%)
May 16, 2024 3.610 3.620 3.600 3.610 28,719 +0.00(+0.00%)
May 15, 2024 3.610 3.640 3.610 3.610 48,930 +0.03(+0.84%)
May 14, 2024 3.610 3.620 3.560 3.580 67,573 -0.01(-0.28%)
May 13, 2024 3.605 3.605 3.575 3.590 41,087 -0.00(-0.14%)
May 10, 2024 3.595 3.625 3.595 3.595 5,586 -0.00(-0.14%)
May 09, 2024 3.635 3.635 3.595 3.600 32,206 -0.02(-0.55%)
May 08, 2024 3.595 3.625 3.580 3.620 25,476 +0.01(+0.41%)
May 07, 2024 3.595 3.615 3.595 3.605 62,243 +0.02(+0.56%)
May 06, 2024 3.575 3.595 3.575 3.585 27,953 +0.01(+0.28%)
May 03, 2024 3.575 3.605 3.570 3.575 111,809 +0.02(+0.56%)
May 02, 2024 3.525 3.555 3.525 3.555 40,908 +0.03(+0.99%)
May 01, 2024 3.525 3.555 3.515 3.520 86,061 +0.00(+0.14%)
Apr 30, 2024 3.525 3.525 3.505 3.515 44,050 +0.01(+0.28%)
Apr 29, 2024 3.515 3.565 3.495 3.505 24,782 +0.01(+0.28%)
Apr 26, 2024 3.495 3.525 3.490 3.495 127,828 -0.00(-0.14%)
Apr 25, 2024 3.475 3.505 3.446 3.500 145,437 +0.01(+0.43%)
Apr 24, 2024 3.475 3.495 3.475 3.485 29,925 +0.00(+0.14%)
Apr 23, 2024 3.466 3.495 3.466 3.480 40,138 +0.00(+0.14%)
Apr 22, 2024 3.466 3.485 3.446 3.475 86,070 +0.01(+0.29%)
Apr 19, 2024 3.485 3.485 3.456 3.466 19,307 +0.00(+0.00%)
Apr 18, 2024 3.466 3.485 3.465 3.466 7,078 -0.01(-0.29%)
Apr 17, 2024 3.475 3.476 3.461 3.475 12,419 +0.00(+0.00%)
Apr 16, 2024 3.446 3.485 3.446 3.475 19,345 +0.01(+0.29%)
Apr 15, 2024 3.470 3.480 3.456 3.466 50,804 -0.02(-0.71%)
Apr 12, 2024 3.470 3.490 3.465 3.490 8,256 +0.02(+0.57%)
Apr 11, 2024 3.490 3.490 3.470 3.470 53,976 +0.00(+0.00%)
Apr 10, 2024 3.490 3.499 3.470 3.470 37,729 -0.04(-1.13%)
Apr 09, 2024 3.500 3.510 3.500 3.510 35,658 +0.00(+0.00%)
Apr 08, 2024 3.490 3.510 3.490 3.510 13,256 +0.00(+0.14%)
Apr 05, 2024 3.500 3.520 3.480 3.505 58,701 -0.00(-0.14%)
Apr 04, 2024 3.530 3.540 3.510 3.510 36,044 -0.03(-0.84%)
Apr 03, 2024 3.530 3.540 3.510 3.540 47,368 -0.01(-0.28%)
Apr 02, 2024 3.530 3.589 3.530 3.550 40,740 +0.01(+0.28%)
Apr 01, 2024 3.589 3.589 3.540 3.540 85,731 -0.06(-1.65%)
Mar 28, 2024 3.570 3.599 3.520 3.599 225,409 +0.05(+1.40%)
Mar 27, 2024 3.530 3.571 3.530 3.550 132,208 +0.02(+0.56%)
Mar 26, 2024 3.550 3.550 3.530 3.530 107,887 -0.01(-0.28%)
Mar 25, 2024 3.540 3.555 3.530 3.540 93,626 -0.01(-0.28%)
Mar 22, 2024 3.570 3.589 3.550 3.550 88,113 +0.00(+0.00%)
Mar 21, 2024 3.550 3.570 3.540 3.550 130,144 -0.01(-0.28%)
Mar 20, 2024 3.599 3.599 3.550 3.560 115,538 -0.04(-1.10%)
Mar 19, 2024 3.599 3.599 3.589 3.599 24,525 +0.02(+0.55%)
Mar 18, 2024 3.540 3.589 3.540 3.580 41,686 +0.03(+0.84%)
Mar 15, 2024 3.550 3.560 3.540 3.550 30,527 +0.02(+0.56%)
Mar 14, 2024 3.599 3.599 3.525 3.530 108,721 -0.06(-1.66%)
Mar 13, 2024 3.589 3.599 3.580 3.589 42,721 +0.00(+0.00%)
Mar 12, 2024 3.570 3.609 3.570 3.589 56,408 +0.00(+0.14%)
Mar 11, 2024 3.575 3.594 3.575 3.585 41,099 +0.01(+0.28%)
Mar 08, 2024 3.594 3.594 3.575 3.575 30,547 +0.00(+0.00%)
Mar 07, 2024 3.614 3.614 3.555 3.575 52,245 -0.02(-0.55%)
Mar 06, 2024 3.565 3.594 3.565 3.594 55,679 +0.03(+0.83%)
Mar 05, 2024 3.545 3.565 3.525 3.565 73,996 +0.03(+0.84%)
Mar 04, 2024 3.545 3.546 3.535 3.535 45,354 +0.00(+0.00%)
Mar 01, 2024 3.525 3.555 3.515 3.535 41,968 +0.01(+0.28%)
Feb 29, 2024 3.525 3.534 3.515 3.525 45,697 +0.01(+0.28%)
Feb 28, 2024 3.486 3.535 3.486 3.515 57,923 +0.03(+0.85%)
Feb 27, 2024 3.525 3.535 3.486 3.486 73,180 -0.04(-1.12%)
Feb 26, 2024 3.535 3.555 3.515 3.525 77,575 -0.02(-0.56%)
Feb 23, 2024 3.555 3.570 3.545 3.545 42,323 -0.02(-0.55%)
Feb 22, 2024 3.565 3.575 3.555 3.565 59,068 +0.01(+0.28%)
Feb 21, 2024 3.565 3.575 3.555 3.555 16,453 +0.00(+0.00%)
Feb 20, 2024 3.565 3.575 3.535 3.555 32,424 +0.00(+0.00%)
Feb 16, 2024 3.555 3.565 3.541 3.555 52,148 -0.01(-0.28%)
Feb 15, 2024 3.545 3.570 3.545 3.565 44,241 +0.02(+0.56%)
Feb 14, 2024 3.555 3.555 3.525 3.545 43,162 +0.01(+0.42%)
Feb 13, 2024 3.535 3.565 3.525 3.530 57,044 -0.03(-0.86%)
Feb 12, 2024 3.571 3.610 3.512 3.561 94,022 -0.01(-0.28%)
Feb 09, 2024 3.551 3.590 3.551 3.571 68,041 +0.04(+1.11%)
Feb 08, 2024 3.531 3.541 3.531 3.531 9,063 -0.01(-0.28%)
Feb 07, 2024 3.541 3.561 3.541 3.541 14,891 +0.00(+0.00%)
Feb 06, 2024 3.521 3.541 3.492 3.541 78,293 +0.02(+0.56%)
Feb 05, 2024 3.512 3.521 3.502 3.521 34,688 -0.01(-0.28%)
Feb 02, 2024 3.541 3.541 3.512 3.531 50,256 -0.03(-0.83%)
Feb 01, 2024 3.551 3.571 3.551 3.561 35,616 +0.04(+1.12%)
Jan 31, 2024 3.541 3.541 3.502 3.521 55,218 +0.02(+0.56%)
Jan 30, 2024 3.492 3.502 3.482 3.502 32,503 +0.01(+0.28%)
Jan 29, 2024 3.462 3.492 3.433 3.492 79,466 +0.03(+0.85%)
Jan 26, 2024 3.472 3.492 3.413 3.462 101,554 -0.01(-0.28%)
Jan 25, 2024 3.472 3.492 3.472 3.472 30,943 +0.02(+0.57%)
Jan 24, 2024 3.492 3.492 3.443 3.453 22,651 -0.01(-0.28%)
Jan 23, 2024 3.462 3.492 3.453 3.462 52,528 +0.01(+0.28%)
Jan 22, 2024 3.472 3.502 3.453 3.453 75,517 +0.01(+0.29%)
Jan 19, 2024 3.492 3.492 3.403 3.443 87,416 -0.04(-1.13%)
Jan 18, 2024 3.502 3.521 3.462 3.482 34,420 +0.00(+0.00%)
Jan 17, 2024 3.531 3.541 3.472 3.482 47,804 -0.06(-1.67%)
Jan 16, 2024 3.531 3.580 3.526 3.541 25,211 -0.01(-0.19%)
Jan 12, 2024 3.568 3.577 3.538 3.548 15,410 +0.01(+0.42%)
Jan 11, 2024 3.558 3.568 3.519 3.533 36,132 -0.02(-0.69%)
Jan 10, 2024 3.558 3.577 3.538 3.558 29,368 +0.03(+0.83%)
Jan 09, 2024 3.558 3.558 3.509 3.528 91,792 -0.03(-0.83%)
Jan 08, 2024 3.519 3.558 3.509 3.558 55,283 +0.07(+1.97%)
Jan 05, 2024 3.519 3.519 3.479 3.489 52,419 -0.01(-0.28%)
Jan 04, 2024 3.548 3.551 3.479 3.499 65,275 -0.03(-0.83%)
Jan 03, 2024 3.568 3.568 3.519 3.528 86,896 -0.03(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.