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: 7:00 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 (%)
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%)
Jan 02, 2024 3.479 3.558 3.479 3.558 120,361 +0.08(+2.25%)
Dec 29, 2023 3.479 3.528 3.450 3.479 226,504 +0.01(+0.28%)
Dec 28, 2023 3.479 3.499 3.460 3.470 95,847 -0.01(-0.28%)
Dec 27, 2023 3.509 3.519 3.460 3.479 315,358 -0.01(-0.28%)
Dec 26, 2023 3.519 3.519 3.479 3.489 119,715 -0.01(-0.28%)
Dec 22, 2023 3.509 3.518 3.450 3.499 75,624 +0.00(+0.00%)
Dec 21, 2023 3.489 3.517 3.489 3.499 80,016 +0.01(+0.28%)
Dec 20, 2023 3.479 3.499 3.470 3.489 77,697 +0.02(+0.56%)
Dec 19, 2023 3.470 3.509 3.460 3.470 113,475 +0.01(+0.35%)
Dec 18, 2023 3.457 3.486 3.438 3.457 58,165 +0.01(+0.28%)
Dec 15, 2023 3.477 3.516 3.409 3.448 125,360 -0.03(-0.84%)
Dec 14, 2023 3.438 3.486 3.438 3.477 87,960 +0.05(+1.42%)
Dec 13, 2023 3.418 3.457 3.389 3.428 104,798 +0.03(+0.86%)
Dec 12, 2023 3.389 3.428 3.379 3.399 46,374 +0.01(+0.29%)
Dec 11, 2023 3.379 3.399 3.369 3.389 84,740 +0.01(+0.29%)
Dec 08, 2023 3.409 3.411 3.360 3.379 90,410 -0.04(-1.14%)
Dec 07, 2023 3.418 3.418 3.399 3.418 64,668 +0.01(+0.29%)
Dec 06, 2023 3.418 3.457 3.389 3.409 24,584 +0.01(+0.29%)
Dec 05, 2023 3.428 3.457 3.389 3.399 93,500 +0.00(+0.00%)
Dec 04, 2023 3.448 3.467 3.389 3.399 99,191 -0.04(-1.14%)
Dec 01, 2023 3.330 3.467 3.330 3.438 110,605 +0.13(+3.83%)
Nov 30, 2023 3.350 3.350 3.301 3.311 159,926 +0.00(+0.00%)
Nov 29, 2023 3.291 3.321 3.291 3.311 141,217 +0.04(+1.19%)
Nov 28, 2023 3.252 3.282 3.248 3.272 99,602 +0.03(+0.90%)
Nov 27, 2023 3.282 3.282 3.233 3.243 144,788 -0.05(-1.48%)
Nov 24, 2023 3.243 3.291 3.233 3.291 55,519 +0.06(+1.81%)
Nov 22, 2023 3.252 3.291 3.223 3.233 200,466 -0.01(-0.30%)
Nov 21, 2023 3.262 3.262 3.223 3.243 82,333 -0.01(-0.30%)
Nov 20, 2023 3.272 3.301 3.223 3.252 259,785 -0.03(-0.89%)
Nov 17, 2023 3.291 3.311 3.252 3.282 42,215 -0.02(-0.59%)
Nov 16, 2023 3.243 3.340 3.243 3.301 106,071 +0.09(+2.74%)
Nov 15, 2023 3.262 3.262 3.203 3.213 37,922 -0.05(-1.50%)
Nov 14, 2023 3.194 3.282 3.164 3.262 304,732 +0.13(+4.13%)
Nov 13, 2023 3.123 3.152 3.099 3.133 110,471 +0.01(+0.31%)
Nov 10, 2023 3.094 3.162 3.094 3.123 54,691 +0.05(+1.58%)
Nov 09, 2023 3.133 3.152 3.074 3.074 57,266 -0.06(-1.86%)
Nov 08, 2023 3.133 3.135 3.097 3.133 131,691 +0.02(+0.62%)
Nov 07, 2023 3.133 3.181 3.065 3.113 164,203 +0.01(+0.31%)
Nov 06, 2023 3.152 3.152 3.084 3.103 51,666 -0.05(-1.54%)
Nov 03, 2023 3.074 3.152 3.045 3.152 117,595 +0.13(+4.18%)
Nov 02, 2023 3.026 3.065 3.016 3.026 67,354 +0.04(+1.30%)
Nov 01, 2023 2.977 3.026 2.958 2.987 85,986 +0.03(+0.99%)
Oct 31, 2023 2.987 2.987 2.938 2.958 120,248 -0.01(-0.33%)
Oct 30, 2023 2.967 2.977 2.928 2.967 71,613 +0.01(+0.33%)
Oct 27, 2023 2.958 2.958 2.928 2.958 64,608 +0.00(+0.00%)
Oct 26, 2023 2.919 2.958 2.919 2.958 64,774 +0.04(+1.33%)
Oct 25, 2023 2.928 2.938 2.899 2.919 145,656 -0.02(-0.66%)
Oct 24, 2023 2.928 2.948 2.894 2.938 89,346 +0.02(+0.67%)
Oct 23, 2023 2.938 2.977 2.870 2.919 155,917 -0.01(-0.33%)
Oct 20, 2023 2.928 2.948 2.919 2.928 39,040 +0.01(+0.33%)
Oct 19, 2023 2.928 2.948 2.909 2.919 94,023 -0.03(-0.99%)
Oct 18, 2023 2.977 2.977 2.928 2.948 101,254 -0.03(-0.98%)
Oct 17, 2023 2.987 3.006 2.938 2.977 233,508 -0.02(-0.57%)
Oct 16, 2023 3.052 3.052 2.975 2.994 138,265 -0.06(-1.90%)
Oct 13, 2023 3.071 3.071 3.013 3.052 106,715 +0.02(+0.64%)
Oct 12, 2023 3.062 3.071 3.013 3.033 119,137 -0.02(-0.63%)
Oct 11, 2023 3.042 3.110 3.004 3.052 110,627 +0.03(+0.96%)
Oct 10, 2023 2.984 3.032 2.984 3.023 35,515 +0.04(+1.30%)
Oct 09, 2023 2.994 2.999 2.975 2.984 28,264 +0.01(+0.33%)
Oct 06, 2023 2.984 2.989 2.955 2.975 88,462 -0.01(-0.32%)
Oct 05, 2023 2.994 3.013 2.960 2.984 68,966 -0.01(-0.32%)
Oct 04, 2023 3.013 3.033 2.975 2.994 84,698 -0.01(-0.32%)
Oct 03, 2023 2.994 3.013 2.960 3.004 64,357 -0.01(-0.32%)
Oct 02, 2023 3.042 3.081 2.994 3.013 141,941 -0.01(-0.32%)
Sep 29, 2023 3.071 3.081 3.023 3.023 130,577 -0.01(-0.32%)
Sep 28, 2023 3.033 3.042 3.023 3.033 99,405 +0.00(+0.00%)
Sep 27, 2023 3.042 3.079 3.033 3.033 78,570 -0.01(-0.32%)
Sep 26, 2023 3.110 3.110 3.033 3.042 108,491 -0.08(-2.48%)
Sep 25, 2023 3.149 3.110 3.091 3.120 124,944 -0.03(-0.92%)
Sep 22, 2023 3.149 3.159 3.130 3.149 51,018 +0.01(+0.31%)
Sep 21, 2023 3.188 3.188 3.130 3.139 117,167 -0.07(-2.11%)
Sep 20, 2023 3.197 3.207 3.178 3.207 51,654 +0.02(+0.61%)
Sep 19, 2023 3.188 3.217 3.178 3.188 86,485 -0.02(-0.60%)
Sep 18, 2023 3.188 3.217 3.188 3.207 67,669 -0.04(-1.19%)
Sep 15, 2023 3.217 3.246 3.188 3.246 104,534 +0.05(+1.52%)
Sep 14, 2023 3.227 3.275 3.197 3.197 87,672 -0.03(-0.90%)
Sep 13, 2023 3.188 3.285 3.179 3.227 82,691 +0.04(+1.22%)
Sep 12, 2023 3.197 3.246 3.188 3.188 77,898 -0.01(-0.23%)
Sep 11, 2023 3.185 3.234 3.185 3.195 71,360 +0.00(+0.00%)
Sep 08, 2023 3.205 3.210 3.195 3.195 110,769 -0.01(-0.30%)
Sep 07, 2023 3.224 3.234 3.205 3.205 79,874 -0.01(-0.30%)
Sep 06, 2023 3.214 3.243 3.214 3.214 133,298 -0.01(-0.30%)
Sep 05, 2023 3.234 3.263 3.224 3.224 130,837 -0.04(-1.18%)
Sep 01, 2023 3.282 3.301 3.263 3.263 47,592 -0.02(-0.59%)
Aug 31, 2023 3.311 3.311 3.263 3.282 60,038 -0.01(-0.29%)
Aug 30, 2023 3.282 3.301 3.272 3.292 94,995 +0.02(+0.59%)
Aug 29, 2023 3.263 3.292 3.263 3.272 79,252 +0.01(+0.30%)
Aug 28, 2023 3.330 3.330 3.263 3.263 61,131 +0.01(+0.30%)
Aug 25, 2023 3.263 3.311 3.243 3.253 32,353 -0.01(-0.30%)
Aug 24, 2023 3.311 3.311 3.263 3.263 74,472 -0.08(-2.31%)
Aug 23, 2023 3.321 3.349 3.311 3.340 75,447 +0.04(+1.17%)
Aug 22, 2023 3.292 3.369 3.282 3.301 82,066 +0.01(+0.29%)
Aug 21, 2023 3.301 3.369 3.292 3.292 57,654 -0.03(-0.87%)
Aug 18, 2023 3.340 3.388 3.301 3.321 76,426 -0.04(-1.15%)
Aug 17, 2023 3.378 3.417 3.359 3.359 86,674 -0.02(-0.57%)
Aug 16, 2023 3.407 3.417 3.378 3.378 58,848 -0.06(-1.71%)
Aug 15, 2023 3.378 3.446 3.378 3.437 73,397 +0.03(+0.95%)
Aug 14, 2023 3.347 3.415 3.347 3.405 20,651 +0.04(+1.14%)
Aug 11, 2023 3.357 3.386 3.347 3.367 30,240 +0.02(+0.57%)
Aug 10, 2023 3.338 3.381 3.338 3.347 50,180 +0.02(+0.58%)
Aug 09, 2023 3.376 3.405 3.328 3.328 70,357 -0.05(-1.42%)
Aug 08, 2023 3.338 3.386 3.318 3.376 92,429 +0.03(+0.86%)
Aug 07, 2023 3.386 3.386 3.331 3.347 78,368 -0.03(-0.85%)
Aug 04, 2023 3.309 3.376 3.309 3.376 29,347 +0.07(+2.03%)
Aug 03, 2023 3.357 3.367 3.309 3.309 120,364 -0.06(-1.71%)
Aug 02, 2023 3.434 3.434 3.367 3.367 82,989 -0.08(-2.23%)
Aug 01, 2023 3.501 3.511 3.434 3.443 165,296 -0.06(-1.65%)
Jul 31, 2023 3.463 3.520 3.443 3.501 140,854 +0.12(+3.41%)
Jul 28, 2023 3.424 3.511 3.386 3.386 122,174 -0.01(-0.28%)
Jul 27, 2023 3.434 3.434 3.386 3.395 89,627 -0.03(-0.84%)
Jul 26, 2023 3.395 3.443 3.395 3.424 73,505 +0.02(+0.57%)
Jul 25, 2023 3.415 3.434 3.405 3.405 96,501 -0.01(-0.28%)
Jul 24, 2023 3.405 3.453 3.405 3.415 88,397 +0.00(+0.00%)
Jul 21, 2023 3.386 3.463 3.386 3.415 156,131 +0.01(+0.24%)
Jul 20, 2023 3.386 3.419 3.386 3.407 145,416 +0.00(+0.05%)
Jul 19, 2023 3.386 3.405 3.386 3.405 60,808 +0.03(+0.85%)
Jul 18, 2023 3.376 3.405 3.376 3.376 35,404 -0.02(-0.50%)
Jul 17, 2023 3.364 3.422 3.355 3.393 161,190 +0.01(+0.28%)
Jul 14, 2023 3.355 3.383 3.355 3.383 92,814 +0.02(+0.57%)
Jul 13, 2023 3.335 3.374 3.335 3.364 42,009 +0.01(+0.29%)
Jul 12, 2023 3.355 3.374 3.335 3.355 51,619 +0.01(+0.29%)
Jul 11, 2023 3.307 3.379 3.307 3.345 79,899 +0.02(+0.58%)
Jul 10, 2023 3.345 3.345 3.288 3.326 125,243 +0.03(+0.87%)
Jul 07, 2023 3.288 3.316 3.288 3.297 61,831 +0.00(+0.00%)
Jul 06, 2023 3.316 3.326 3.288 3.297 101,027 -0.03(-0.86%)
Jul 05, 2023 3.345 3.364 3.326 3.326 84,008 -0.03(-0.86%)
Jul 03, 2023 3.335 3.364 3.335 3.355 46,408 +0.02(+0.57%)
Jun 30, 2023 3.393 3.403 3.316 3.335 76,834 -0.02(-0.57%)
Jun 29, 2023 3.364 3.383 3.316 3.355 133,017 -0.03(-0.85%)
Jun 28, 2023 3.364 3.403 3.345 3.383 56,780 +0.02(+0.57%)
Jun 27, 2023 3.355 3.383 3.345 3.364 86,626 +0.01(+0.29%)
Jun 26, 2023 3.355 3.364 3.345 3.355 56,164 +0.01(+0.29%)
Jun 23, 2023 3.326 3.355 3.316 3.345 80,344 +0.04(+1.16%)
Jun 22, 2023 3.316 3.326 3.297 3.307 74,164 +0.00(+0.00%)
Jun 21, 2023 3.307 3.326 3.297 3.307 97,106 -0.01(-0.29%)
Jun 20, 2023 3.297 3.355 3.297 3.316 104,800 -0.01(-0.29%)
Jun 16, 2023 3.335 3.355 3.307 3.326 175,345 -0.02(-0.57%)
Jun 15, 2023 3.355 3.364 3.335 3.345 58,237 +0.02(+0.46%)
May 08, 2023 3.349 3.358 3.311 3.330 46,775 +0.01(+0.29%)
May 05, 2023 3.301 3.360 3.301 3.320 59,509 +0.01(+0.29%)
May 04, 2023 3.320 3.330 3.301 3.311 72,094 +0.00(+0.00%)
May 03, 2023 3.301 3.349 3.301 3.311 98,871 +0.00(+0.00%)
May 02, 2023 3.311 3.330 3.301 3.311 94,366 +0.01(+0.29%)
May 01, 2023 3.349 3.349 3.301 3.301 65,541 -0.06(-1.70%)
Apr 28, 2023 3.368 3.377 3.339 3.358 56,193 +0.02(+0.57%)
Apr 27, 2023 3.339 3.358 3.320 3.339 65,203 +0.00(+0.00%)
Apr 26, 2023 3.320 3.358 3.320 3.339 32,494 +0.01(+0.29%)
Apr 25, 2023 3.368 3.396 3.330 3.330 64,907 -0.03(-0.85%)
Apr 24, 2023 3.349 3.406 3.349 3.358 66,126 +0.03(+0.86%)
Apr 21, 2023 3.339 3.396 3.282 3.330 104,191 -0.01(-0.29%)
Apr 20, 2023 3.349 3.383 3.330 3.339 48,613 -0.02(-0.57%)
Apr 19, 2023 3.368 3.377 3.339 3.358 63,693 -0.03(-0.98%)
Apr 18, 2023 3.415 3.415 3.387 3.392 58,314 -0.02(-0.61%)
Apr 17, 2023 3.394 3.413 3.384 3.413 50,044 +0.02(+0.56%)
Apr 14, 2023 3.394 3.412 3.394 3.394 73,212 -0.01(-0.28%)
Apr 13, 2023 3.394 3.422 3.394 3.403 45,794 +0.00(+0.00%)
Apr 12, 2023 3.394 3.441 3.394 3.403 98,239 +0.01(+0.28%)
Apr 11, 2023 3.375 3.422 3.375 3.394 48,469 +0.02(+0.56%)
Apr 10, 2023 3.346 3.394 3.346 3.375 85,963 -0.01(-0.28%)
Apr 06, 2023 3.356 3.394 3.356 3.384 64,685 +0.02(+0.56%)
Apr 05, 2023 3.346 3.375 3.337 3.365 56,730 +0.03(+0.85%)
Apr 04, 2023 3.356 3.388 3.337 3.337 92,052 -0.04(-1.12%)
Apr 03, 2023 3.441 3.450 3.365 3.375 66,830 -0.09(-2.47%)
Mar 31, 2023 3.403 3.460 3.395 3.460 44,327 +0.09(+2.82%)
Mar 30, 2023 3.327 3.375 3.327 3.365 29,858 +0.04(+1.14%)
Mar 29, 2023 3.308 3.346 3.308 3.327 46,510 +0.01(+0.29%)
Mar 28, 2023 3.280 3.364 3.280 3.318 134,113 +0.03(+0.86%)
Mar 27, 2023 3.280 3.337 3.270 3.289 105,586 -0.01(-0.29%)
Mar 24, 2023 3.280 3.356 3.280 3.299 98,809 +0.00(+0.00%)
Mar 23, 2023 3.280 3.318 3.270 3.299 94,336 +0.01(+0.29%)
Mar 22, 2023 3.299 3.327 3.261 3.289 97,215 -0.02(-0.57%)
Mar 21, 2023 3.308 3.337 3.289 3.308 117,614 +0.01(+0.29%)
Mar 20, 2023 3.308 3.365 3.289 3.299 100,252 +0.00(+0.00%)
Mar 17, 2023 3.346 3.347 3.289 3.299 49,852 -0.05(-1.42%)
Mar 16, 2023 3.356 3.378 3.327 3.346 76,446 +0.01(+0.28%)
Mar 15, 2023 3.299 3.346 3.299 3.337 32,685 +0.05(+1.44%)
Mar 14, 2023 3.270 3.318 3.270 3.289 11,938 +0.01(+0.41%)
Mar 13, 2023 3.285 3.333 3.257 3.276 135,894 +0.04(+1.17%)
Mar 10, 2023 3.248 3.281 3.238 3.238 43,950 +0.01(+0.29%)
Mar 09, 2023 3.248 3.323 3.229 3.229 145,955 -0.03(-0.87%)
Mar 08, 2023 3.257 3.267 3.238 3.257 29,259 +0.02(+0.58%)
Mar 07, 2023 3.238 3.262 3.238 3.238 77,574 -0.01(-0.29%)
Mar 06, 2023 3.276 3.285 3.248 3.248 21,974 -0.03(-0.86%)
Mar 03, 2023 3.248 3.285 3.248 3.276 94,440 +0.04(+1.17%)
Mar 02, 2023 3.267 3.267 3.229 3.238 182,058 -0.06(-1.72%)
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.