MFS High Yield Municipal Trust (CMU)
3.3300
+3.3297 (1109900.00%)
NYSE· Last Trade: May 31st, 9:26 PM EDT
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 3.34 | 3.32 | 3.33 | 195,539 | 3.33 |
| 5/28/2026 | 3.32 | 3.34 | 3.31 | 3.31 | 150,509 | 3.31 |
| 5/27/2026 | 3.33 | 3.34 | 3.31 | 3.32 | 64,544 | 3.32 |
| 5/26/2026 | 3.34 | 3.34 | 3.32 | 3.33 | 53,377 | 3.33 |
| 5/22/2026 | 3.34 | 3.34 | 3.31 | 3.31 | 124,148 | 3.31 |
| 5/21/2026 | 3.33 | 3.34 | 3.29 | 3.33 | 17,436 | 3.33 |
| 5/20/2026 | 3.37 | 3.40 | 3.37 | 3.40 | 58,791 | 3.40 |
| 5/19/2026 | 3.39 | 3.40 | 3.37 | 3.38 | 64,277 | 3.38 |
| 5/18/2026 | 3.45 | 3.47 | 3.42 | 3.42 | 58,912 | 3.42 |
| 5/15/2026 | 3.48 | 3.49 | 3.45 | 3.45 | 157,849 | 3.45 |
| 5/14/2026 | 3.49 | 3.50 | 3.48 | 3.48 | 61,678 | 3.48 |
| 5/13/2026 | 3.50 | 3.50 | 3.47 | 3.49 | 57,827 | 3.49 |
| 5/12/2026 | 3.52 | 3.52 | 3.47 | 3.48 | 154,172 | 3.48 |
| 5/11/2026 | 3.53 | 3.53 | 3.49 | 3.51 | 303,801 | 3.51 |
| 5/08/2026 | 3.54 | 3.55 | 3.53 | 3.53 | 131,143 | 3.53 |
| 5/07/2026 | 3.53 | 3.56 | 3.52 | 3.53 | 59,102 | 3.53 |
| 5/06/2026 | 3.56 | 3.58 | 3.51 | 3.52 | 90,129 | 3.52 |
| 5/05/2026 | 3.62 | 3.62 | 3.55 | 3.55 | 97,621 | 3.55 |
| 5/04/2026 | 3.67 | 3.67 | 3.60 | 3.63 | 618,830 | 3.63 |
| 5/01/2026 | 3.66 | 3.66 | 3.64 | 3.65 | 1,009,919 | 3.65 |
| 4/30/2026 | 3.65 | 3.66 | 3.64 | 3.64 | 404,648 | 3.64 |
| 4/29/2026 | 3.67 | 3.67 | 3.63 | 3.65 | 228,702 | 3.65 |
| 4/28/2026 | 3.65 | 3.66 | 3.64 | 3.66 | 501,038 | 3.66 |
| 4/27/2026 | 3.65 | 3.67 | 3.64 | 3.64 | 184,755 | 3.64 |
| 4/24/2026 | 3.67 | 3.67 | 3.64 | 3.65 | 58,556 | 3.65 |
| 4/23/2026 | 3.66 | 3.68 | 3.65 | 3.65 | 164,502 | 3.65 |
| 4/22/2026 | 3.67 | 3.68 | 3.66 | 3.66 | 89,164 | 3.66 |
| 4/21/2026 | 3.69 | 3.70 | 3.65 | 3.68 | 353,213 | 3.68 |
| 4/20/2026 | 3.68 | 3.68 | 3.66 | 3.68 | 95,663 | 3.68 |
| 4/17/2026 | 3.71 | 3.71 | 3.66 | 3.67 | 77,699 | 3.67 |
| 4/16/2026 | 3.69 | 3.69 | 3.66 | 3.67 | 322,632 | 3.67 |
| 4/15/2026 | 3.68 | 3.70 | 3.66 | 3.69 | 518,437 | 3.69 |
| 4/14/2026 | 3.65 | 3.66 | 3.65 | 3.66 | 133,124 | 3.66 |
| 4/13/2026 | 3.63 | 3.65 | 3.61 | 3.62 | 25,665 | 3.62 |
| 4/10/2026 | 3.64 | 3.66 | 3.63 | 3.64 | 61,479 | 3.64 |
| 4/09/2026 | 3.65 | 3.66 | 3.64 | 3.64 | 38,759 | 3.64 |
| 4/08/2026 | 3.65 | 3.66 | 3.65 | 3.66 | 714,251 | 3.66 |
| 4/07/2026 | 3.61 | 3.62 | 3.60 | 3.62 | 568,138 | 3.62 |
| 4/06/2026 | 3.54 | 3.57 | 3.54 | 3.56 | 49,884 | 3.56 |
| 4/02/2026 | 3.55 | 3.58 | 3.52 | 3.57 | 24,693 | 3.57 |
| 4/01/2026 | 3.56 | 3.57 | 3.56 | 3.56 | 28,280 | 3.56 |
| 3/31/2026 | 3.56 | 3.58 | 3.53 | 3.58 | 88,756 | 3.58 |
| 3/30/2026 | 3.55 | 3.55 | 3.50 | 3.53 | 45,945 | 3.53 |
| 3/27/2026 | 3.51 | 3.54 | 3.49 | 3.53 | 91,491 | 3.53 |
| 3/26/2026 | 3.52 | 3.53 | 3.51 | 3.52 | 38,311 | 3.52 |
| 3/25/2026 | 3.53 | 3.54 | 3.51 | 3.54 | 16,596 | 3.54 |
| 3/24/2026 | 3.56 | 3.56 | 3.50 | 3.51 | 36,409 | 3.51 |
| 3/23/2026 | 3.58 | 3.58 | 3.55 | 3.56 | 12,051 | 3.56 |
| 3/20/2026 | 3.60 | 3.60 | 3.53 | 3.55 | 36,224 | 3.55 |
| 3/19/2026 | 3.58 | 3.60 | 3.57 | 3.59 | 62,782 | 3.59 |
| 3/18/2026 | 3.63 | 3.63 | 3.59 | 3.60 | 199,213 | 3.60 |
| 3/17/2026 | 3.63 | 3.64 | 3.62 | 3.63 | 10,231 | 3.63 |
| 3/16/2026 | 3.65 | 3.65 | 3.61 | 3.63 | 13,529 | 3.63 |
| 3/13/2026 | 3.63 | 3.65 | 3.60 | 3.62 | 59,077 | 3.62 |
| 3/12/2026 | 3.62 | 3.63 | 3.61 | 3.62 | 164,411 | 3.62 |
| 3/11/2026 | 3.65 | 3.65 | 3.62 | 3.63 | 168,087 | 3.63 |
| 3/10/2026 | 3.64 | 3.67 | 3.63 | 3.65 | 43,355 | 3.65 |
| 3/09/2026 | 3.63 | 3.65 | 3.62 | 3.64 | 90,890 | 3.64 |
| 3/06/2026 | 3.65 | 3.66 | 3.63 | 3.63 | 121,405 | 3.63 |
| 3/05/2026 | 3.63 | 3.69 | 3.63 | 3.65 | 439,551 | 3.65 |
| 3/04/2026 | 3.61 | 3.61 | 3.55 | 3.57 | 291,646 | 3.57 |
| 3/03/2026 | 3.60 | 3.62 | 3.57 | 3.61 | 195,538 | 3.61 |
| 3/02/2026 | 3.62 | 3.64 | 3.60 | 3.60 | 39,263 | 3.60 |