Dark

CMU
MFS High Yield Municipal Trust
stock NYSE

Inactive

Jun 5, 2026

3.36USD-0.149%(-0.01)50,962

Pre-market

0.00USD-100.000%(-3.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	3.3600	3.3650	3.360000	3.3600	-0.149%	50,962	0.000%
2026-06-04	3.3600	3.3700	3.360000	3.3650	0.000%	12,645	-0.149%
2026-06-03	3.3700	3.3700	3.360000	3.3650	-0.148%	17,244	-0.149%
2026-06-02	3.3700	3.3700	3.350100	3.3700	+0.597%	9,738	-0.297%
2026-06-01	3.3300	3.3900	3.330000	3.3500	+0.601%	86,791	+0.299%
2026-05-29	3.3200	3.3400	3.315900	3.3300	+0.604%	195,539	+0.901%
2026-05-28	3.3200	3.3400	3.305000	3.3100	-0.301%	150,508	+1.511%
2026-05-27	3.3300	3.3400	3.310100	3.3200	-0.300%	64,544	+1.205%
2026-05-26	3.3400	3.3400	3.320000	3.3300	+0.604%	53,377	+0.901%
2026-05-22	3.3400	3.3400	3.310000	3.3100	-0.451%	124,148	+1.511%
2026-05-21	3.3300	3.3400	3.290000	3.3250	-2.206%	17,436	+1.053%
2026-05-20	3.3700	3.4000	3.370000	3.4000	+0.741%	58,791	-1.176%
2026-05-19	3.3900	3.4037	3.370000	3.3750	-1.316%	64,277	-0.444%
2026-05-18	3.4500	3.4690	3.420000	3.4200	-0.901%	58,912	-1.754%
2026-05-15	3.4800	3.4899	3.450000	3.4511	-0.830%	157,849	-2.640%
2026-05-14	3.4900	3.5000	3.480000	3.4800	-0.287%	61,678	-3.448%
2026-05-13	3.5000	3.5000	3.470000	3.4900	+0.287%	57,827	-3.725%
2026-05-12	3.5200	3.5200	3.470000	3.4800	-0.855%	154,172	-3.448%
2026-05-11	3.5300	3.5300	3.490000	3.5100	-0.600%	303,801	-4.274%
2026-05-08	3.5400	3.5500	3.530000	3.5312	+0.034%	131,143	-4.848%
2026-05-07	3.5300	3.5600	3.520000	3.5300	+0.427%	59,102	-4.816%
2026-05-06	3.5600	3.5800	3.510000	3.5150	-0.986%	90,129	-4.410%
2026-05-05	3.6201	3.6211	3.550000	3.5500	-2.204%	97,925	-5.352%
2026-05-04	3.6700	3.6700	3.600000	3.6300	-0.548%	618,829	-7.438%
2026-05-01	3.6600	3.6600	3.640000	3.6500	+0.275%	1,009,919	-7.945%
2026-04-30	3.6500	3.6600	3.640000	3.6400	-0.274%	404,648	-7.692%
2026-04-29	3.6700	3.6700	3.630000	3.6500	-0.273%	228,702	-7.945%
2026-04-28	3.6500	3.6600	3.640000	3.6600	+0.549%	501,038	-8.197%
2026-04-27	3.6500	3.6700	3.640000	3.6400	-0.274%	184,755	-7.692%
2026-04-24	3.6700	3.6700	3.640000	3.6500	0.000%	58,553	-7.945%
2026-04-23	3.6600	3.6800	3.650000	3.6500	-0.273%	164,502	-7.945%
2026-04-22	3.6700	3.6800	3.660000	3.6600	-0.543%	89,164	-8.197%
2026-04-21	3.6900	3.7000	3.655000	3.6800	0.000%	353,213	-8.696%
2026-04-20	3.6800	3.6800	3.660000	3.6800	+0.272%	95,663	-8.696%
2026-04-17	3.7100	3.7100	3.660000	3.6700	0.000%	77,699	-8.447%
2026-04-16	3.6900	3.6900	3.660000	3.6700	-0.542%	322,632	-8.447%
2026-04-15	3.6800	3.7000	3.660000	3.6900	+0.820%	518,437	-8.943%
2026-04-14	3.6500	3.6600	3.650000	3.6600	+1.105%	133,124	-8.197%
2026-04-13	3.6300	3.6500	3.610000	3.6200	-0.549%	25,664	-7.182%
2026-04-10	3.6400	3.6600	3.630000	3.6400	0.000%	61,479	-7.692%
2026-04-09	3.6500	3.6600	3.640000	3.6400	-0.546%	38,759	-7.692%
2026-04-08	3.6500	3.6600	3.645000	3.6600	+1.105%	714,251	-8.197%
2026-04-07	3.6100	3.6200	3.600000	3.6200	+1.685%	568,138	-7.182%
2026-04-06	3.5400	3.5700	3.540000	3.5600	-0.280%	49,884	-5.618%
2026-04-02	3.5500	3.5799	3.516900	3.5700	+0.281%	24,693	-5.882%
2026-04-01	3.5600	3.5702	3.560000	3.5600	-0.559%	28,280	-5.618%
2026-03-31	3.5600	3.5800	3.530200	3.5800	+1.416%	88,756	-6.145%
2026-03-30	3.5500	3.5500	3.505000	3.5300	0.000%	45,945	-4.816%
2026-03-27	3.5100	3.5400	3.490000	3.5300	+0.284%	91,491	-4.816%
2026-03-26	3.5200	3.5300	3.510000	3.5200	-0.565%	38,311	-4.545%
2026-03-25	3.5300	3.5402	3.510000	3.5400	+0.855%	16,596	-5.085%
2026-03-24	3.5600	3.5600	3.500000	3.5100	-1.404%	36,409	-4.274%
2026-03-23	3.5800	3.5800	3.550000	3.5600	+0.282%	12,051	-5.618%
2026-03-20	3.6000	3.6000	3.530000	3.5500	-1.114%	36,224	-5.352%
2026-03-19	3.5800	3.6000	3.570000	3.5900	-0.278%	62,782	-6.407%
2026-03-18	3.6300	3.6300	3.590000	3.6000	-0.826%	199,213	-6.667%
2026-03-17	3.6300	3.6400	3.620000	3.6300	0.000%	10,231	-7.438%
2026-03-16	3.6500	3.6500	3.610000	3.6300	+0.276%	13,529	-7.438%
2026-03-13	3.6300	3.6500	3.600100	3.6200	+0.138%	59,077	-7.182%
2026-03-12	3.6200	3.6285	3.610000	3.6150	-0.413%	164,411	-7.054%
2026-03-11	3.6500	3.6500	3.620000	3.6300	-0.548%	168,087	-7.438%
2026-03-10	3.6400	3.6700	3.630000	3.6500	+0.275%	43,355	-7.945%
2026-03-09	3.6300	3.6550	3.620000	3.6400	+0.138%	90,891	-7.692%
2026-03-06	3.6500	3.6600	3.630000	3.6350	-0.547%	121,405	-7.565%
2026-03-05	3.6300	3.6899	3.630000	3.6550	+2.381%	439,851	-8.071%
2026-03-04	3.6100	3.6100	3.550000	3.5700	-1.108%	291,746	-5.882%
2026-03-03	3.6000	3.6200	3.570000	3.6100	+0.139%	195,538	-6.925%
2026-03-02	3.6200	3.6400	3.595000	3.6050	-0.414%	39,263	-6.796%
2026-02-27	3.6300	3.6400	3.610000	3.6200	0.000%	36,014	-7.182%
2026-02-26	3.6200	3.6300	3.600000	3.6200	+0.277%	44,398	-7.182%
2026-02-25	3.5800	3.6100	3.560000	3.6100	+1.120%	33,063	-6.925%
2026-02-24	3.5900	3.6000	3.550100	3.5700	0.000%	86,505	-5.882%
2026-02-23	3.6200	3.6399	3.530000	3.5700	-0.971%	116,423	-5.882%
2026-02-20	3.6200	3.6200	3.596000	3.6050	-0.139%	38,095	-6.796%
2026-02-19	3.6100	3.6100	3.589200	3.6100	0.000%	59,757	-6.925%
2026-02-18	3.5900	3.6100	3.580000	3.6100	+0.838%	151,699	-6.925%
2026-02-17	3.5900	3.5900	3.570000	3.5800	0.000%	36,825	-6.145%
2026-02-13	3.6000	3.6000	3.570100	3.5800	0.000%	27,960	-6.145%
2026-02-12	3.5900	3.5900	3.570000	3.5800	+0.280%	42,068	-6.145%
2026-02-11	3.5800	3.5900	3.560000	3.5700	0.000%	70,257	-5.882%
2026-02-10	3.5800	3.5800	3.560000	3.5700	+0.281%	25,325	-5.882%
2026-02-09	3.5800	3.5900	3.550000	3.5600	0.000%	64,064	-5.618%
2026-02-06	3.6000	3.6100	3.555000	3.5600	-0.280%	31,879	-5.618%
2026-02-05	3.5500	3.6000	3.550000	3.5700	+0.847%	71,732	-5.882%
2026-02-04	3.5700	3.5900	3.530000	3.5400	0.000%	153,976	-5.085%
2026-02-03	3.5400	3.5800	3.530000	3.5400	+0.340%	94,799	-5.085%
2026-02-02	3.5500	3.5600	3.525000	3.5280	-0.057%	40,771	-4.762%
2026-01-30	3.5500	3.5500	3.520000	3.5300	-0.282%	55,024	-4.816%
2026-01-29	3.5500	3.5600	3.490000	3.5400	0.000%	180,780	-5.085%
2026-01-28	3.5200	3.5700	3.520000	3.5400	+0.286%	14,989	-5.085%
2026-01-27	3.5300	3.5400	3.520000	3.5299	-0.003%	14,045	-4.813%
2026-01-26	3.5600	3.5600	3.520000	3.5300	-0.282%	20,252	-4.816%
2026-01-23	3.5500	3.5500	3.530000	3.5400	+0.283%	30,201	-5.085%
2026-01-22	3.5400	3.5499	3.520000	3.5300	+0.284%	86,669	-4.816%
2026-01-21	3.5200	3.5300	3.505000	3.5200	+0.428%	18,943	-4.545%
2026-01-20	3.5200	3.5238	3.500000	3.5050	-0.989%	85,801	-4.137%
2026-01-16	3.5500	3.5500	3.530000	3.5400	0.000%	29,932	-5.085%
2026-01-15	3.5700	3.5700	3.540000	3.5400	-0.282%	35,167	-5.085%
2026-01-14	3.5400	3.5650	3.540000	3.5500	-0.281%	17,492	-5.352%
2026-01-13	3.5400	3.5600	3.530100	3.5600	+0.850%	17,669	-5.618%
2026-01-12	3.5300	3.5500	3.510000	3.5300	-0.563%	76,735	-4.816%
2026-01-09	3.5300	3.5600	3.530000	3.5500	+0.852%	100,492	-5.352%
2026-01-08	3.5200	3.5400	3.520000	3.5200	-0.565%	79,757	-4.545%
2026-01-07	3.5100	3.5400	3.510000	3.5400	+0.568%	44,011	-5.085%
2026-01-06	3.5000	3.5300	3.500000	3.5200	+0.285%	50,117	-4.545%
2026-01-05	3.5100	3.5100	3.494700	3.5100	+0.286%	47,043	-4.274%
2026-01-02	3.4900	3.5100	3.490000	3.5000	-0.285%	168,692	-4.000%
2025-12-31	3.5100	3.5100	3.480000	3.5100	+0.286%	48,026	-4.274%
2025-12-30	3.4800	3.5100	3.470000	3.5000	+0.575%	77,557	-4.000%
2025-12-29	3.4800	3.5000	3.480000	3.4800	-0.287%	138,447	-3.448%
2025-12-26	3.4900	3.5000	3.470000	3.4900	0.000%	55,835	-3.725%
2025-12-24	3.4700	3.4900	3.470000	3.4900	+0.287%	74,292	-3.725%
2025-12-23	3.4700	3.4900	3.470000	3.4800	-0.287%	64,984	-3.448%
2025-12-22	3.4500	3.5100	3.450000	3.4900	+0.576%	106,829	-3.725%
2025-12-19	3.5000	3.5000	3.468600	3.4700	-0.573%	86,918	-3.170%
2025-12-18	3.4800	3.5000	3.480000	3.4900	+0.287%	37,086	-3.725%
2025-12-17	3.4600	3.5000	3.460000	3.4800	+0.433%	87,033	-3.448%
2025-12-16	3.4600	3.4700	3.450000	3.4650	-0.503%	36,163	-3.030%
2025-12-15	3.4800	3.4825	3.470100	3.4825	+0.072%	84,723	-3.518%
2025-12-12	3.4800	3.4900	3.460000	3.4800	0.000%	417,653	-3.448%
2025-12-11	3.4700	3.4900	3.470000	3.4800	+0.288%	66,914	-3.448%
2025-12-10	3.4600	3.4800	3.460000	3.4700	-0.287%	44,263	-3.170%
2025-12-09	3.5000	3.5000	3.475000	3.4800	-0.287%	55,313	-3.448%
2025-12-08	3.5000	3.5000	3.480000	3.4900	0.000%	41,919	-3.725%
2025-12-05	3.5000	3.5000	3.490000	3.4900	0.000%	46,819	-3.725%
2025-12-04	3.4700	3.5000	3.470000	3.4900	+0.143%	58,865	-3.725%
2025-12-03	3.4900	3.4900	3.470000	3.4850	-0.429%	79,250	-3.587%
2025-12-02	3.4800	3.5000	3.480000	3.5000	+0.865%	39,896	-4.000%
2025-12-01	3.5300	3.5300	3.470000	3.4700	-1.700%	206,080	-3.170%
2025-11-28	3.5100	3.5300	3.510000	3.5300	+0.857%	18,641	-4.816%
2025-11-26	3.5000	3.5100	3.495000	3.5000	-0.285%	119,854	-4.000%
2025-11-25	3.5000	3.5100	3.500000	3.5100	+0.429%	24,857	-4.274%
2025-11-24	3.4900	3.5030	3.490000	3.4950	-0.143%	5,908	-3.863%
2025-11-21	3.5000	3.5100	3.490000	3.5000	0.000%	35,420	-4.000%
2025-11-20	3.5100	3.5100	3.490000	3.5000	+0.287%	86,273	-4.000%
2025-11-19	3.5000	3.5100	3.490000	3.4900	-0.570%	22,982	-3.725%
2025-11-18	3.4900	3.5100	3.490000	3.5100	+0.573%	82,254	-4.274%
2025-11-17	3.5000	3.5000	3.490000	3.4900	0.000%	124,413	-3.725%
2025-11-14	3.4900	3.5100	3.483500	3.4900	0.000%	107,565	-3.725%
2025-11-13	3.5100	3.5295	3.490000	3.4900	-0.286%	88,609	-3.725%
2025-11-12	3.5100	3.5200	3.500000	3.5000	-0.568%	142,161	-4.000%
2025-11-11	3.5200	3.5300	3.520000	3.5200	-0.283%	63,923	-4.545%
2025-11-10	3.5200	3.5300	3.504400	3.5300	+0.857%	66,189	-4.816%
2025-11-07	3.5200	3.5300	3.470500	3.5000	-1.130%	122,340	-4.000%
2025-11-06	3.5300	3.5400	3.510000	3.5400	+0.728%	99,246	-5.085%
2025-11-05	3.5100	3.5200	3.510000	3.5144	-0.040%	31,122	-4.393%
2025-11-04	3.5100	3.5195	3.500000	3.5158	+0.451%	31,906	-4.431%
2025-11-03	3.5200	3.5200	3.500000	3.5000	-0.285%	106,735	-4.000%
2025-10-31	3.5200	3.5399	3.500000	3.5100	+0.286%	24,161	-4.274%
2025-10-30	3.5200	3.5254	3.470000	3.5000	-0.990%	62,306	-4.000%
2025-10-29	3.5100	3.5350	3.510000	3.5350	+0.712%	26,954	-4.950%
2025-10-28	3.5100	3.5150	3.500000	3.5100	0.000%	21,867	-4.274%
2025-10-27	3.5400	3.5400	3.510000	3.5100	-0.426%	82,450	-4.274%
2025-10-24	3.5200	3.5250	3.510000	3.5250	+0.142%	8,983	-4.681%
2025-10-23	3.5200	3.5200	3.510000	3.5200	+0.285%	8,988	-4.545%
2025-10-22	3.5100	3.5400	3.510000	3.5100	-0.284%	66,695	-4.274%
2025-10-21	3.5000	3.5200	3.500000	3.5200	+0.571%	34,965	-4.545%
2025-10-20	3.4800	3.5100	3.480000	3.5000	+0.549%	55,350	-4.000%
2025-10-17	3.4800	3.4900	3.470000	3.4809	+0.026%	33,386	-3.473%
2025-10-16	3.4735	3.4810	3.450000	3.4800	0.000%	132,665	-3.448%
2025-10-15	3.4800	3.5000	3.475000	3.4800	0.000%	90,217	-3.448%
2025-10-14	3.4800	3.4800	3.470200	3.4800	-0.287%	5,211	-3.448%
2025-10-13	3.4900	3.5000	3.480000	3.4900	+0.576%	37,847	-3.725%
2025-10-10	3.4800	3.4800	3.450000	3.4700	-0.287%	68,395	-3.170%
2025-10-09	3.4700	3.4800	3.470000	3.4800	+0.578%	22,562	-3.448%
2025-10-08	3.4699	3.4900	3.450000	3.4600	+0.290%	17,698	-2.890%
2025-10-07	3.4700	3.4798	3.450000	3.4500	0.000%	52,439	-2.609%
2025-10-06	3.4700	3.4700	3.440000	3.4500	-0.862%	20,134	-2.609%
2025-10-03	3.4600	3.4800	3.440000	3.4800	+0.578%	70,992	-3.448%
2025-10-02	3.4700	3.4700	3.440000	3.4600	+0.290%	59,292	-2.890%
2025-10-01	3.4600	3.4650	3.420000	3.4500	-0.576%	82,512	-2.609%
2025-09-30	3.4600	3.4700	3.450000	3.4700	+0.580%	24,595	-3.170%
2025-09-29	3.4300	3.4600	3.410000	3.4500	+0.481%	30,349	-2.609%
2025-09-26	3.4500	3.4500	3.430000	3.4335	-0.478%	46,927	-2.141%
2025-09-25	3.4400	3.4500	3.430000	3.4500	0.000%	19,274	-2.609%
2025-09-24	3.4600	3.4600	3.430000	3.4500	-0.576%	31,199	-2.609%
2025-09-23	3.4400	3.4712	3.440000	3.4700	+0.289%	44,897	-3.170%
2025-09-22	3.4500	3.4600	3.450000	3.4600	+0.290%	12,914	-2.890%
2025-09-19	3.4300	3.4520	3.430000	3.4500	0.000%	89,669	-2.609%
2025-09-18	3.4300	3.4600	3.430000	3.4500	0.000%	49,286	-2.609%
2025-09-17	3.4600	3.4600	3.430000	3.4500	+0.291%	62,940	-2.609%
2025-09-16	3.4300	3.4630	3.420000	3.4400	-0.290%	95,477	-2.326%
2025-09-15	3.4600	3.4600	3.450000	3.4500	0.000%	25,129	-2.609%
2025-09-12	3.4500	3.4600	3.450000	3.4500	-0.145%	21,734	-2.609%
2025-09-11	3.4500	3.4600	3.440000	3.4550	+0.145%	20,127	-2.750%
2025-09-10	3.4100	3.4600	3.405000	3.4500	+1.471%	84,374	-2.609%
2025-09-09	3.3800	3.4000	3.370300	3.4000	+0.592%	58,565	-1.176%
2025-09-08	3.3500	3.3800	3.350000	3.3800	+1.349%	28,163	-0.592%
2025-09-05	3.3100	3.3400	3.310000	3.3350	+0.896%	35,615	+0.750%
2025-09-04	3.2900	3.3100	3.290000	3.3054	+0.471%	85,955	+1.652%
2025-09-03	3.2900	3.3000	3.280000	3.2899	+0.302%	114,767	+2.131%
2025-09-02	3.2900	3.2900	3.270000	3.2800	-0.606%	87,806	+2.439%
2025-08-29	3.3100	3.3100	3.280000	3.3000	0.000%	66,558	+1.818%
2025-08-28	3.3000	3.3000	3.280000	3.3000	0.000%	101,251	+1.818%
2025-08-27	3.3000	3.3000	3.280000	3.3000	+0.610%	114,334	+1.818%
2025-08-26	3.3000	3.3000	3.273500	3.2800	-0.304%	190,902	+2.439%
2025-08-25	3.2700	3.2900	3.270000	3.2900	+0.612%	80,193	+2.128%
2025-08-22	3.2694	3.2950	3.269400	3.2700	+0.153%	110,586	+2.752%
2025-08-21	3.2700	3.2777	3.260000	3.2650	-0.457%	39,559	+2.910%
2025-08-20	3.3000	3.3000	3.260000	3.2800	-0.304%	104,921	+2.439%
2025-08-19	3.3100	3.3100	3.274700	3.2900	-0.604%	22,738	+2.128%
2025-08-18	3.3300	3.3300	3.310000	3.3100	-0.601%	37,895	+1.511%
2025-08-15	3.3400	3.3400	3.310000	3.3300	0.000%	27,496	+0.901%
2025-08-14	3.3600	3.3600	3.330000	3.3300	-0.893%	32,649	+0.901%
2025-08-13	3.3500	3.3700	3.340000	3.3600	+0.599%	63,634	0.000%
2025-08-12	3.3300	3.3400	3.320000	3.3400	+0.602%	72,808	+0.599%
2025-08-11	3.3300	3.3300	3.310000	3.3200	0.000%	28,171	+1.205%
2025-08-08	3.3200	3.3300	3.312800	3.3200	0.000%	40,109	+1.205%
2025-08-07	3.3200	3.3250	3.300000	3.3200	0.000%	36,705	+1.205%
2025-08-06	3.3200	3.3200	3.310000	3.3200	0.000%	20,950	+1.205%
2025-08-05	3.3300	3.3300	3.310000	3.3200	0.000%	28,869	+1.205%
2025-08-04	3.3100	3.3200	3.305000	3.3200	+0.606%	61,491	+1.205%
2025-08-01	3.2800	3.3150	3.280000	3.3000	+0.902%	67,723	+1.818%
2025-07-31	3.2700	3.2800	3.250000	3.2705	+0.322%	116,732	+2.737%
2025-07-30	3.2600	3.2600	3.250000	3.2600	+0.154%	25,455	+3.067%
2025-07-29	3.2600	3.2600	3.250000	3.2550	-0.153%	26,410	+3.226%
2025-07-28	3.2600	3.2600	3.240000	3.2600	+0.308%	36,062	+3.067%
2025-07-25	3.2300	3.2500	3.230000	3.2500	+0.619%	45,263	+3.385%
2025-07-24	3.2400	3.2500	3.230000	3.2300	0.000%	109,266	+4.025%
2025-07-23	3.2300	3.2365	3.220000	3.2300	-0.309%	143,386	+4.025%
2025-07-22	3.2200	3.2500	3.220000	3.2400	+0.621%	118,706	+3.704%
2025-07-21	3.2200	3.2300	3.210000	3.2200	0.000%	104,040	+4.348%
2025-07-18	3.2300	3.2400	3.210000	3.2200	-0.617%	165,279	+4.348%
2025-07-17	3.2600	3.2600	3.230000	3.2400	-0.917%	100,911	+3.704%
2025-07-16	3.2500	3.2700	3.230000	3.2700	+0.615%	254,960	+2.752%
2025-07-15	3.2600	3.2622	3.245000	3.2500	-0.307%	182,779	+3.385%
2025-07-14	3.2700	3.2800	3.250000	3.2600	-0.912%	195,777	+3.067%
2025-07-11	3.3000	3.3000	3.270000	3.2900	-0.303%	233,819	+2.128%
2025-07-10	3.3000	3.3200	3.300000	3.3000	-0.302%	427,108	+1.818%
2025-07-09	3.3200	3.3200	3.300000	3.3100	+0.303%	211,961	+1.511%
2025-07-08	3.3100	3.3200	3.300000	3.3000	-0.901%	229,560	+1.818%
2025-07-07	3.3200	3.3400	3.310000	3.3300	+0.301%	78,051	+0.901%
2025-07-03	3.3100	3.3300	3.300000	3.3200	+0.302%	56,220	+1.205%
2025-07-02	3.3200	3.3300	3.300000	3.3100	-0.601%	246,702	+1.511%
2025-07-01	3.3300	3.3500	3.320000	3.3300	0.000%	205,246	+0.901%
2025-06-30	3.3500	3.3500	3.320000	3.3300	0.000%	133,175	+0.901%
2025-06-27	3.3300	3.3409	3.320000	3.3300	+0.301%	145,663	+0.901%
2025-06-26	3.3500	3.3500	3.320000	3.3200	-1.190%	164,789	+1.205%
2025-06-25	3.3500	3.3600	3.345000	3.3600	0.000%	64,616	0.000%
2025-06-24	3.3600	3.3650	3.340000	3.3600	-0.018%	27,418	0.000%
2025-06-23	3.3600	3.3700	3.360000	3.3606	+0.167%	7,142	-0.018%
2025-06-20	3.3700	3.4000	3.340000	3.3550	-0.149%	32,066	+0.149%
2025-06-18	3.3500	3.3700	3.340000	3.3600	0.000%	49,951	0.000%
2025-06-17	3.3500	3.3600	3.330000	3.3600	-0.149%	18,396	0.000%
2025-06-16	3.3500	3.3700	3.350000	3.3650	+0.253%	17,404	-0.149%
2025-06-13	3.3500	3.3700	3.350000	3.3565	-0.253%	3,815	+0.104%
2025-06-12	3.3600	3.3700	3.350000	3.3650	+0.298%	16,917	-0.149%
2025-06-11	3.3500	3.3600	3.343000	3.3550	+0.449%	30,832	+0.149%
2025-06-10	3.3400	3.3499	3.340000	3.3400	+0.003%	7,644	+0.599%
2025-06-09	3.3400	3.3400	3.330000	3.3399	+0.147%	26,391	+0.602%
2025-06-06	3.3400	3.3500	3.330000	3.3350	-0.150%	25,172	+0.750%
2025-06-05	3.3400	3.3500	3.320000	3.3400	-0.299%	28,556	+0.599%
2025-06-04	3.3230	3.3500	3.320000	3.3500	+1.208%	161,714	+0.299%
2025-06-03	3.3400	3.3400	3.310000	3.3100	-1.194%	30,637	+1.511%
2025-06-02	3.3400	3.3500	3.310000	3.3500	+0.299%	187,165	+0.299%
2025-05-30	3.3500	3.3500	3.330000	3.3400	-0.194%	97,518	+0.599%
2025-05-29	3.3400	3.3485	3.330000	3.3465	+0.195%	70,699	+0.403%
2025-05-28	3.3600	3.3600	3.330000	3.3400	-0.595%	24,328	+0.599%
2025-05-27	3.3500	3.3600	3.345000	3.3600	+0.599%	13,344	0.000%
2025-05-23	3.3300	3.3500	3.320000	3.3400	0.000%	100,001	+0.599%
2025-05-22	3.3300	3.3500	3.315000	3.3400	0.000%	9,076	+0.599%
2025-05-21	3.3500	3.3600	3.340000	3.3400	-0.572%	68,226	+0.599%
2025-05-20	3.3700	3.3700	3.350000	3.3592	-0.320%	21,538	+0.024%
2025-05-19	3.3700	3.3800	3.341000	3.3700	-0.296%	39,942	-0.297%
2025-05-16	3.3800	3.3900	3.360000	3.3800	+0.595%	23,359	-0.592%
2025-05-15	3.3500	3.3800	3.350000	3.3600	+0.149%	48,811	0.000%
2025-05-14	3.3800	3.3800	3.330000	3.3550	-0.740%	53,582	+0.149%
2025-05-13	3.3900	3.3954	3.370000	3.3800	-0.588%	34,633	-0.592%
2025-05-12	3.4000	3.4315	3.390000	3.4000	0.000%	21,145	-1.176%
2025-05-09	3.4100	3.4100	3.390000	3.4000	0.000%	43,302	-1.176%
2025-05-08	3.4100	3.4100	3.390000	3.4000	+0.147%	56,896	-1.176%
2025-05-07	3.3800	3.4042	3.380000	3.3950	+0.147%	58,883	-1.031%
2025-05-06	3.3900	3.3998	3.360000	3.3900	-0.271%	31,459	-0.885%
2025-05-05	3.4100	3.4100	3.390000	3.3992	-0.024%	28,752	-1.153%
2025-05-02	3.4010	3.4010	3.380000	3.4000	+0.295%	24,762	-1.176%
2025-05-01	3.3800	3.3900	3.349000	3.3900	+1.043%	43,224	-0.885%
2025-04-30	3.3500	3.3700	3.332000	3.3550	+0.149%	39,399	+0.149%
2025-04-29	3.3500	3.3500	3.330000	3.3500	+0.601%	40,167	+0.299%
2025-04-28	3.3400	3.3400	3.320000	3.3300	+0.301%	20,186	+0.901%
2025-04-25	3.3400	3.3410	3.312300	3.3200	+0.606%	45,546	+1.205%
2025-04-24	3.3100	3.3149	3.280000	3.3000	+0.610%	22,016	+1.818%
2025-04-23	3.2800	3.3175	3.270000	3.2800	+0.613%	17,359	+2.439%
2025-04-22	3.2600	3.2700	3.220000	3.2600	+0.308%	50,685	+3.067%
2025-04-21	3.2900	3.2900	3.250000	3.2500	-1.216%	80,932	+3.385%
2025-04-17	3.3000	3.3000	3.290000	3.2900	+0.152%	49,475	+2.128%
2025-04-16	3.2650	3.2900	3.265000	3.2850	+0.152%	94,522	+2.283%
2025-04-15	3.2700	3.3060	3.270000	3.2800	0.000%	79,421	+2.439%
2025-04-14	3.2300	3.2900	3.230000	3.2800	+2.181%	118,705	+2.439%
2025-04-11	3.1900	3.2500	3.178800	3.2100	-0.311%	216,599	+4.673%
2025-04-10	3.2700	3.3300	3.200000	3.2200	-3.303%	168,218	+4.348%
2025-04-09	3.2500	3.3350	3.230000	3.3300	-0.299%	88,554	+0.901%
2025-04-08	3.5000	3.5000	3.330000	3.3400	-4.571%	116,272	+0.599%
2025-04-07	3.4900	3.5800	3.460000	3.5000	-0.427%	117,268	-4.000%
2025-04-04	3.5300	3.5400	3.510000	3.5150	+0.142%	62,048	-4.410%
2025-04-03	3.4900	3.5216	3.490000	3.5100	+0.429%	48,351	-4.274%
2025-04-02	3.5100	3.5200	3.470000	3.4950	-0.143%	213,932	-3.863%
2025-04-01	3.4800	3.5200	3.480000	3.5000	+0.287%	20,776	-4.000%
2025-03-31	3.4900	3.4909	3.470000	3.4900	+0.576%	19,511	-3.725%
2025-03-28	3.4800	3.4850	3.457700	3.4700	0.000%	58,152	-3.170%
2025-03-27	3.4900	3.5000	3.460000	3.4700	-0.573%	37,167	-3.170%
2025-03-26	3.5000	3.5200	3.480000	3.4900	-0.711%	32,191	-3.725%
2025-03-25	3.5300	3.5300	3.510000	3.5150	-0.425%	19,128	-4.410%
2025-03-24	3.5300	3.5600	3.530000	3.5300	-0.282%	23,918	-4.816%
2025-03-21	3.5200	3.5400	3.520000	3.5400	+0.283%	4,389	-5.085%
2025-03-20	3.5300	3.5400	3.520000	3.5300	+0.427%	21,092	-4.816%
2025-03-19	3.5200	3.5300	3.510000	3.5150	-0.142%	56,776	-4.410%
2025-03-18	3.5400	3.5400	3.520000	3.5200	-0.845%	24,120	-4.545%
2025-03-17	3.5200	3.5500	3.520000	3.5500	+0.852%	37,157	-5.352%
2025-03-14	3.5000	3.5489	3.499900	3.5200	-0.283%	82,661	-4.545%
2025-03-13	3.5400	3.5500	3.520000	3.5300	-0.843%	24,006	-4.816%
2025-03-12	3.5600	3.5800	3.560000	3.5600	-0.280%	43,625	-5.618%
2025-03-11	3.5500	3.5800	3.550000	3.5700	+0.281%	22,812	-5.882%
2025-03-10	3.5600	3.5800	3.540000	3.5600	0.000%	45,195	-5.618%
2025-03-07	3.5800	3.5900	3.560000	3.5600	-0.836%	43,512	-5.618%
2025-03-06	3.5700	3.5900	3.570000	3.5900	0.000%	4,163	-6.407%
2025-03-05	3.6000	3.6100	3.570000	3.5900	-0.416%	17,482	-6.407%
2025-03-04	3.6000	3.6202	3.590000	3.6050	-0.414%	20,747	-6.796%
2025-03-03	3.5900	3.6300	3.590000	3.6200	+0.556%	86,978	-7.182%
2025-02-28	3.5900	3.6028	3.571500	3.6000	0.000%	27,597	-6.667%
2025-02-27	3.6100	3.6100	3.600000	3.6000	-0.277%	4,301	-6.667%
2025-02-26	3.5900	3.6200	3.590000	3.6100	+0.557%	34,602	-6.925%
2025-02-25	3.5800	3.6100	3.576345	3.5900	+0.279%	36,695	-6.407%
2025-02-24	3.5500	3.6000	3.550000	3.5800	+1.130%	23,607	-6.145%
2025-02-21	3.5600	3.5900	3.540000	3.5400	-0.840%	94,375	-5.085%
2025-02-20	3.5800	3.5800	3.560000	3.5700	0.000%	8,942	-5.882%
2025-02-19	3.5300	3.5800	3.530000	3.5700	+0.705%	20,437	-5.882%
2025-02-18	3.5500	3.5700	3.540200	3.5450	-0.393%	16,122	-5.219%
2025-02-14	3.5400	3.5700	3.540000	3.5590	+0.537%	9,133	-5.591%
2025-02-13	3.5300	3.5600	3.528700	3.5400	+0.568%	9,918	-5.085%
2025-02-12	3.5400	3.5418	3.520000	3.5200	-0.845%	56,130	-4.545%
2025-02-11	3.5400	3.5700	3.540000	3.5500	0.000%	70,173	-5.352%
2025-02-10	3.5400	3.5700	3.530000	3.5500	0.000%	62,802	-5.352%
2025-02-07	3.5500	3.5700	3.530000	3.5500	-0.281%	106,680	-5.352%
2025-02-06	3.5500	3.5800	3.550000	3.5600	+0.282%	124,820	-5.618%
2025-02-05	3.5400	3.5692	3.540000	3.5500	+0.282%	87,179	-5.352%
2025-02-04	3.5300	3.5500	3.529000	3.5400	+0.283%	34,720	-5.085%
2025-02-03	3.5500	3.5500	3.520000	3.5300	-0.282%	129,649	-4.816%
2025-01-31	3.5400	3.5400	3.510000	3.5400	+0.568%	146,108	-5.085%
2025-01-30	3.5100	3.5300	3.500000	3.5200	+0.571%	143,654	-4.545%
2025-01-29	3.5100	3.5201	3.500000	3.5000	-0.285%	123,271	-4.000%
2025-01-28	3.5100	3.5300	3.510000	3.5100	+0.286%	104,761	-4.274%
2025-01-27	3.4900	3.5200	3.490000	3.5000	-0.143%	68,928	-4.000%
2025-01-24	3.4900	3.5150	3.490000	3.5050	+0.143%	53,556	-4.137%
2025-01-23	3.5100	3.5101	3.490000	3.5000	-0.285%	94,758	-4.000%
2025-01-22	3.5100	3.5300	3.510000	3.5100	-0.284%	42,309	-4.274%
2025-01-21	3.5300	3.5300	3.500000	3.5200	+0.285%	36,310	-4.545%
2025-01-17	3.5100	3.5299	3.510000	3.5100	0.000%	22,986	-4.274%
2025-01-16	3.5000	3.5200	3.500000	3.5100	-0.284%	37,559	-4.274%
2025-01-15	3.5100	3.5300	3.490000	3.5200	+0.571%	34,510	-4.545%
2025-01-14	3.4800	3.5000	3.480000	3.5000	+0.287%	60,292	-4.000%
2025-01-13	3.5100	3.5200	3.480000	3.4900	-0.570%	22,865	-3.725%
2025-01-10	3.5300	3.5450	3.480000	3.5100	-1.082%	9,435	-4.274%
2025-01-08	3.5310	3.5500	3.525000	3.5484	+0.237%	26,957	-5.309%
2025-01-07	3.5200	3.5600	3.520000	3.5400	+0.283%	38,657	-5.085%
2025-01-06	3.5400	3.5562	3.530000	3.5300	-0.843%	17,171	-4.816%
2025-01-03	3.5400	3.5700	3.520000	3.5600	+0.850%	30,734	-5.618%
2025-01-02	3.5200	3.5500	3.500000	3.5300	+0.284%	54,697	-4.816%
2024-12-31	3.5300	3.5400	3.505000	3.5200	+0.285%	95,254	-4.545%
2024-12-30	3.4600	3.5200	3.460000	3.5100	0.000%	96,855	-4.274%
2024-12-27	3.4900	3.5100	3.477100	3.5100	+0.286%	68,158	-4.274%
2024-12-26	3.4800	3.5050	3.470000	3.5000	+0.865%	88,487	-4.000%
2024-12-24	3.4900	3.4900	3.450000	3.4700	-0.287%	124,419	-3.170%
2024-12-23	3.4700	3.4800	3.460000	3.4800	-0.287%	39,124	-3.448%
2024-12-20	3.4700	3.5000	3.470000	3.4900	+0.287%	54,584	-3.725%
2024-12-19	3.5000	3.5000	3.470000	3.4800	-0.571%	165,905	-3.448%
2024-12-18	3.5100	3.5600	3.500000	3.5000	-0.709%	103,163	-4.000%
2024-12-17	3.5700	3.5800	3.520000	3.5250	-1.811%	132,608	-4.681%
2024-12-16	3.6000	3.6050	3.570000	3.5900	-0.278%	21,290	-6.407%
2024-12-13	3.6200	3.6290	3.595000	3.6000	-1.099%	17,476	-6.667%
2024-12-12	3.6300	3.6450	3.625000	3.6400	0.000%	71,712	-7.692%

.dark-mode .Yk4q7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk4q7m{ color: #333333; background-color: white; border: 2px solid #333333; }CMUMFS High Yield Municipal Truststock NYSE

CMU
MFS High Yield Municipal Trust
stock NYSE