MFS High Yield Municipal Trust (CMU)
3.5300
-0.0100 (-0.28%)
NYSE · Last Trade: Feb 2nd, 1:09 AM EST
Historical Prices For MFS High Yield Municipal Trust (CMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 3.55 | 3.55 | 3.52 | 3.53 | 55,024 | 3.53 |
| 1/29/2026 | 3.55 | 3.56 | 3.49 | 3.54 | 180,780 | 3.54 |
| 1/28/2026 | 3.52 | 3.57 | 3.52 | 3.54 | 14,989 | 3.54 |
| 1/27/2026 | 3.53 | 3.54 | 3.52 | 3.53 | 14,045 | 3.53 |
| 1/26/2026 | 3.56 | 3.56 | 3.52 | 3.53 | 20,262 | 3.53 |
| 1/23/2026 | 3.55 | 3.55 | 3.53 | 3.54 | 30,201 | 3.54 |
| 1/22/2026 | 3.54 | 3.55 | 3.52 | 3.53 | 86,669 | 3.53 |
| 1/21/2026 | 3.52 | 3.53 | 3.50 | 3.52 | 18,943 | 3.52 |
| 1/20/2026 | 3.52 | 3.52 | 3.50 | 3.50 | 85,787 | 3.50 |
| 1/16/2026 | 3.55 | 3.55 | 3.53 | 3.54 | 29,932 | 3.52 |
| 1/15/2026 | 3.57 | 3.57 | 3.54 | 3.54 | 35,167 | 3.52 |
| 1/14/2026 | 3.54 | 3.56 | 3.54 | 3.55 | 17,491 | 3.53 |
| 1/13/2026 | 3.54 | 3.56 | 3.53 | 3.56 | 17,669 | 3.54 |
| 1/12/2026 | 3.53 | 3.55 | 3.51 | 3.53 | 76,735 | 3.51 |
| 1/09/2026 | 3.53 | 3.56 | 3.53 | 3.55 | 100,492 | 3.53 |
| 1/08/2026 | 3.52 | 3.54 | 3.52 | 3.52 | 79,757 | 3.50 |
| 1/07/2026 | 3.51 | 3.54 | 3.51 | 3.54 | 44,011 | 3.52 |
| 1/06/2026 | 3.50 | 3.53 | 3.50 | 3.52 | 50,117 | 3.50 |
| 1/05/2026 | 3.51 | 3.51 | 3.49 | 3.51 | 47,043 | 3.49 |
| 1/02/2026 | 3.49 | 3.51 | 3.49 | 3.50 | 168,692 | 3.48 |
| 12/31/2025 | 3.51 | 3.51 | 3.48 | 3.51 | 48,026 | 3.49 |
| 12/30/2025 | 3.48 | 3.51 | 3.47 | 3.50 | 77,557 | 3.48 |
| 12/29/2025 | 3.48 | 3.50 | 3.48 | 3.48 | 138,447 | 3.46 |
| 12/26/2025 | 3.49 | 3.50 | 3.47 | 3.49 | 55,835 | 3.47 |
| 12/24/2025 | 3.47 | 3.49 | 3.47 | 3.49 | 74,292 | 3.47 |
| 12/23/2025 | 3.47 | 3.49 | 3.47 | 3.48 | 64,984 | 3.46 |
| 12/22/2025 | 3.45 | 3.51 | 3.45 | 3.49 | 106,829 | 3.47 |
| 12/19/2025 | 3.50 | 3.50 | 3.47 | 3.47 | 86,918 | 3.45 |
| 12/18/2025 | 3.48 | 3.50 | 3.48 | 3.49 | 37,086 | 3.47 |
| 12/17/2025 | 3.46 | 3.50 | 3.46 | 3.48 | 87,033 | 3.46 |
| 12/16/2025 | 3.46 | 3.47 | 3.45 | 3.46 | 36,163 | 3.45 |
| 12/15/2025 | 3.48 | 3.48 | 3.47 | 3.48 | 84,723 | 3.45 |
| 12/12/2025 | 3.48 | 3.49 | 3.46 | 3.48 | 417,653 | 3.45 |
| 12/11/2025 | 3.47 | 3.49 | 3.47 | 3.48 | 66,914 | 3.45 |
| 12/10/2025 | 3.46 | 3.48 | 3.46 | 3.47 | 44,263 | 3.44 |
| 12/09/2025 | 3.50 | 3.50 | 3.48 | 3.48 | 55,313 | 3.45 |
| 12/08/2025 | 3.50 | 3.50 | 3.48 | 3.49 | 41,919 | 3.46 |
| 12/05/2025 | 3.50 | 3.50 | 3.49 | 3.49 | 46,819 | 3.46 |
| 12/04/2025 | 3.47 | 3.50 | 3.47 | 3.49 | 58,865 | 3.46 |
| 12/03/2025 | 3.49 | 3.49 | 3.47 | 3.48 | 79,250 | 3.45 |
| 12/02/2025 | 3.48 | 3.50 | 3.48 | 3.50 | 39,896 | 3.47 |
| 12/01/2025 | 3.53 | 3.53 | 3.47 | 3.47 | 206,080 | 3.44 |
| 11/28/2025 | 3.51 | 3.53 | 3.51 | 3.53 | 18,641 | 3.50 |
| 11/26/2025 | 3.50 | 3.51 | 3.50 | 3.50 | 119,854 | 3.47 |
| 11/25/2025 | 3.50 | 3.51 | 3.50 | 3.51 | 24,857 | 3.48 |
| 11/24/2025 | 3.49 | 3.50 | 3.49 | 3.50 | 5,908 | 3.46 |
| 11/21/2025 | 3.50 | 3.51 | 3.49 | 3.50 | 35,420 | 3.47 |
| 11/20/2025 | 3.51 | 3.51 | 3.49 | 3.50 | 86,273 | 3.47 |
| 11/19/2025 | 3.50 | 3.51 | 3.49 | 3.49 | 22,982 | 3.46 |
| 11/18/2025 | 3.49 | 3.51 | 3.49 | 3.51 | 82,254 | 3.48 |
| 11/17/2025 | 3.50 | 3.50 | 3.49 | 3.49 | 124,413 | 3.44 |
| 11/14/2025 | 3.49 | 3.51 | 3.48 | 3.49 | 107,565 | 3.44 |
| 11/13/2025 | 3.51 | 3.53 | 3.49 | 3.49 | 88,594 | 3.44 |
| 11/12/2025 | 3.51 | 3.52 | 3.50 | 3.50 | 142,161 | 3.45 |
| 11/11/2025 | 3.52 | 3.53 | 3.52 | 3.52 | 63,923 | 3.47 |
| 11/10/2025 | 3.52 | 3.53 | 3.50 | 3.53 | 66,189 | 3.48 |
| 11/07/2025 | 3.52 | 3.53 | 3.47 | 3.50 | 122,340 | 3.45 |
| 11/06/2025 | 3.53 | 3.54 | 3.51 | 3.54 | 99,246 | 3.49 |
| 11/05/2025 | 3.51 | 3.52 | 3.51 | 3.51 | 31,122 | 3.46 |
| 11/04/2025 | 3.51 | 3.52 | 3.50 | 3.52 | 31,906 | 3.46 |
| 11/03/2025 | 3.52 | 3.52 | 3.50 | 3.50 | 106,735 | 3.45 |