La bourse ferme dans 4 h 20 min

MFS High Yield Municipal Trust (CMU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,3250+0,0350 (+1,06 %)
À la clôture : 03:59PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20243,31003,33003,30003,33003,330057 100
06 mai 20243,30003,31003,28003,29003,290047 200
03 mai 20243,27003,31003,27003,29003,290095 900
02 mai 20243,24003,27003,24003,27003,270025 400
01 mai 20243,23003,26003,23003,26003,260064 400
30 avr. 20243,23003,24003,22003,24003,240044 700
29 avr. 20243,22003,23003,20003,22003,220034 000
26 avr. 20243,21003,23003,20003,22003,220074 100
25 avr. 20243,21003,22003,21003,21003,210039 600
24 avr. 20243,25003,25003,22003,22003,220082 100
23 avr. 20243,23003,26003,23003,24003,2400149 700
22 avr. 20243,26003,26003,23003,24003,240039 800
19 avr. 20243,25003,25003,24003,24003,240035 500
18 avr. 20243,25003,25003,25003,25003,2500200
17 avr. 20243,24003,26003,23003,25003,250010 200
16 avr. 20243,23003,24003,22003,23003,230051 300
16 avr. 20240.014 Dividende
15 avr. 20243,26003,26003,24003,25003,236022 200
12 avr. 20243,24003,28003,24003,26003,246019 100
11 avr. 20243,28003,28003,24003,26003,246038 500
10 avr. 20243,28003,28003,26003,27003,255952 400
09 avr. 20243,30003,31003,30003,31003,295724 600
08 avr. 20243,30003,30003,27003,30003,285845 900
05 avr. 20243,29003,30003,29003,30003,285827 700
04 avr. 20243,31003,32003,29003,29003,275828 900
03 avr. 20243,34003,34003,31003,32003,305757 100
02 avr. 20243,30003,33003,30003,32003,305716 200
01 avr. 20243,31003,33003,30003,31003,295730 600
28 mars 20243,34003,34003,32003,33003,315764 000
27 mars 20243,33003,34003,33003,33003,315770 100
26 mars 20243,33003,33003,31003,33003,315736 600
25 mars 20243,31003,33003,31003,32003,305784 400
22 mars 20243,32003,33003,32003,33003,3157129 500
21 mars 20243,32003,33003,31003,32003,305737 400
20 mars 20243,32003,33003,31003,32003,305750 800
19 mars 20243,31003,33003,31003,32003,305729 600
18 mars 20243,30003,33003,30003,32003,305747 800
15 mars 20243,31003,32003,30003,32003,305725 800
14 mars 20243,31003,32003,30003,31003,295768 300
13 mars 20243,31003,33003,31003,32003,30575 500
12 mars 20243,31003,32003,31003,32003,305718 300
12 mars 20240.014 Dividende
11 mars 20243,31003,33003,31003,32003,291817 700
08 mars 20243,31003,33003,31003,32003,291859 000
07 mars 20243,31003,33003,30003,32003,291881 100
06 mars 20243,31003,31003,30003,31003,281832 800
05 mars 20243,29003,31003,28003,30003,271939 300
04 mars 20243,30003,31003,28003,28003,252135 800
01 mars 20243,27003,30003,27003,28003,252154 900
29 févr. 20243,28003,29003,27003,27003,2422111 800
28 févr. 20243,26003,27003,25003,27003,2422117 600
27 févr. 20243,27003,29003,25003,26003,2323212 100
26 févr. 20243,32003,32003,27003,27003,242297 700
23 févr. 20243,33003,33003,30003,30003,2719110 800
22 févr. 20243,33003,33003,31003,33003,301744 600
21 févr. 20243,32003,33003,31003,31003,281898 100
20 févr. 20243,29003,32003,29003,31003,281849 800
16 févr. 20243,30003,31003,29003,30003,271939 700
15 févr. 20243,29003,31003,28003,31003,281885 000
14 févr. 20243,28003,30003,27003,28003,252194 300
13 févr. 20243,27003,28003,25003,26003,232363 800
13 févr. 20240.013 Dividende
12 févr. 20243,28003,32003,28003,30003,259039 900
09 févr. 20243,31003,33003,27003,28003,2393292 100
08 févr. 20243,30003,30003,29003,30003,2590107 900
07 févr. 20243,32003,32003,29003,31003,2689108 100
06 févr. 20243,29003,32003,28003,32003,278845 200
05 févr. 20243,29003,30003,28003,29003,249276 000
02 févr. 20243,31003,33003,30003,30003,259060 200
01 févr. 20243,32003,35003,32003,32003,278864 200
31 janv. 20243,28003,31003,28003,30003,259035 900
30 janv. 20243,29003,30003,26003,26003,219598 000
29 janv. 20243,26003,28003,25003,28003,239360 800
26 janv. 20243,29003,29003,25003,25003,209769 900
25 janv. 20243,26003,27003,25003,27003,229454 000
24 janv. 20243,27003,27003,24003,24003,199833 800
23 janv. 20243,27003,27003,25003,25003,209726 700
22 janv. 20243,27003,30003,24003,26003,219533 600
19 janv. 20243,29003,29003,25003,26003,219549 500
18 janv. 20243,30003,30003,27003,28003,239319 700
17 janv. 20243,30003,33003,27003,29003,249288 500
16 janv. 20243,31003,32003,27003,30003,2590102 800
16 janv. 20240.012 Dividende
12 janv. 20243,32003,33003,31003,31003,257116 900
11 janv. 20243,30003,32003,30003,30003,247238 400
10 janv. 20243,32003,32003,30003,30003,247247 100
09 janv. 20243,32003,32003,30003,30003,247248 100
08 janv. 20243,31003,32003,30003,31003,2571129 800
05 janv. 20243,30003,31003,29003,30003,2472213 000
04 janv. 20243,32003,32003,29003,30003,247231 300
03 janv. 20243,31003,32003,30003,31003,257137 600
02 janv. 20243,30003,32003,26003,31003,2571152 300
29 déc. 20233,32003,32003,28003,31003,2571234 500
28 déc. 20233,31003,31003,29003,31003,2571303 900
27 déc. 20233,29003,32003,29003,30003,2472345 400
26 déc. 20233,33003,33003,29003,30003,2472102 200
22 déc. 20233,32003,32003,28003,32003,2669287 400
21 déc. 20233,31003,33003,28003,30003,2472291 400
20 déc. 20233,31003,33003,29003,29003,2374114 600
19 déc. 20233,29003,32003,29003,32003,266939 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...