NYSE - Delayed Quote USD
MFS High Yield Municipal Trust (CMU)
3.4000
+0.0050
+(0.15%)
At close: May 8 at 3:59:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 3.4100 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 56,900 |
| May 7, 2025 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 58,900 |
| May 6, 2025 | 3.3900 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 31,500 |
| May 5, 2025 | 3.4100 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 28,800 |
| May 2, 2025 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 24,800 |
| May 1, 2025 | 3.3800 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 43,200 |
| Apr 30, 2025 | 3.3500 | 3.3700 | 3.3300 | 3.3600 | 3.3600 | 39,400 |
| Apr 29, 2025 | 3.3500 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 40,200 |
| Apr 28, 2025 | 3.3400 | 3.3400 | 3.3200 | 3.3300 | 3.3300 | 20,200 |
| Apr 25, 2025 | 3.3400 | 3.3400 | 3.3100 | 3.3200 | 3.3200 | 45,500 |
| Apr 24, 2025 | 3.3100 | 3.3100 | 3.2800 | 3.3000 | 3.3000 | 22,000 |
| Apr 23, 2025 | 3.2800 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 17,400 |
| Apr 22, 2025 | 3.2600 | 3.2700 | 3.2200 | 3.2600 | 3.2600 | 50,700 |
| Apr 21, 2025 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 80,900 |
| Apr 17, 2025 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 49,500 |
| Apr 16, 2025 | 3.2700 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 94,500 |
| Apr 15, 2025 | 0.015 Dividend | |||||
| Apr 15, 2025 | 3.2700 | 3.3100 | 3.2700 | 3.2800 | 3.2800 | 79,400 |
| Apr 14, 2025 | 3.2300 | 3.2900 | 3.2300 | 3.2800 | 3.2650 | 118,600 |
| Apr 11, 2025 | 3.1900 | 3.2500 | 3.1800 | 3.2100 | 3.1953 | 216,600 |
| Apr 10, 2025 | 3.2700 | 3.3300 | 3.2000 | 3.2200 | 3.2053 | 168,200 |
| Apr 9, 2025 | 3.2500 | 3.3400 | 3.2300 | 3.3300 | 3.3148 | 88,600 |
| Apr 8, 2025 | 3.5000 | 3.5000 | 3.3300 | 3.3400 | 3.3247 | 116,300 |
| Apr 7, 2025 | 3.4900 | 3.5800 | 3.4600 | 3.5000 | 3.4840 | 117,300 |
| Apr 4, 2025 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.5039 | 62,000 |
| Apr 3, 2025 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.4939 | 48,400 |
| Apr 2, 2025 | 3.5100 | 3.5200 | 3.4700 | 3.5000 | 3.4840 | 213,900 |
| Apr 1, 2025 | 3.4800 | 3.5200 | 3.4800 | 3.5000 | 3.4840 | 20,800 |
| Mar 31, 2025 | 3.4900 | 3.4900 | 3.4700 | 3.4900 | 3.4740 | 19,500 |
| Mar 28, 2025 | 3.4800 | 3.4900 | 3.4600 | 3.4700 | 3.4541 | 58,200 |
| Mar 27, 2025 | 3.4900 | 3.5000 | 3.4600 | 3.4700 | 3.4541 | 37,100 |
| Mar 26, 2025 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.4740 | 32,200 |
| Mar 25, 2025 | 3.5300 | 3.5300 | 3.5100 | 3.5200 | 3.5039 | 19,100 |
| Mar 24, 2025 | 3.5300 | 3.5600 | 3.5300 | 3.5300 | 3.5139 | 23,900 |
| Mar 21, 2025 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5238 | 4,400 |
| Mar 20, 2025 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.5139 | 21,100 |
| Mar 19, 2025 | 3.5200 | 3.5300 | 3.5100 | 3.5200 | 3.5039 | 56,800 |
| Mar 18, 2025 | 0.015 Dividend | |||||
| Mar 18, 2025 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.5039 | 24,100 |
| Mar 17, 2025 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5188 | 37,200 |
| Mar 14, 2025 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.4891 | 82,700 |
| Mar 13, 2025 | 3.5400 | 3.5500 | 3.5200 | 3.5300 | 3.4990 | 24,000 |
| Mar 12, 2025 | 3.5600 | 3.5800 | 3.5600 | 3.5600 | 3.5287 | 43,600 |
| Mar 11, 2025 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5387 | 22,800 |
| Mar 10, 2025 | 3.5600 | 3.5800 | 3.5400 | 3.5600 | 3.5287 | 45,200 |
| Mar 7, 2025 | 3.5800 | 3.5900 | 3.5600 | 3.5600 | 3.5287 | 43,500 |
| Mar 6, 2025 | 3.5700 | 3.5900 | 3.5700 | 3.5900 | 3.5585 | 4,200 |
| Mar 5, 2025 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5585 | 17,500 |
| Mar 4, 2025 | 3.6000 | 3.6200 | 3.5900 | 3.6100 | 3.5783 | 20,700 |
| Mar 3, 2025 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5882 | 87,000 |
| Feb 28, 2025 | 3.5900 | 3.6000 | 3.5700 | 3.6000 | 3.5684 | 27,600 |
| Feb 27, 2025 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.5684 | 4,300 |
| Feb 26, 2025 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5783 | 34,600 |
| Feb 25, 2025 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5585 | 36,700 |
| Feb 24, 2025 | 3.5500 | 3.6000 | 3.5500 | 3.5800 | 3.5486 | 23,600 |
| Feb 21, 2025 | 3.5600 | 3.5900 | 3.5400 | 3.5400 | 3.5089 | 94,400 |
| Feb 20, 2025 | 3.5800 | 3.5800 | 3.5600 | 3.5700 | 3.5387 | 8,900 |
| Feb 19, 2025 | 3.5300 | 3.5800 | 3.5300 | 3.5700 | 3.5387 | 20,400 |
| Feb 18, 2025 | 0.015 Dividend | |||||
| Feb 18, 2025 | 3.5500 | 3.5700 | 3.5400 | 3.5500 | 3.5188 | 16,100 |
| Feb 14, 2025 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.5139 | 9,100 |
| Feb 13, 2025 | 3.5300 | 3.5600 | 3.5300 | 3.5400 | 3.4941 | 9,900 |
| Feb 12, 2025 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.4744 | 56,100 |
| Feb 11, 2025 | 3.5400 | 3.5700 | 3.5400 | 3.5500 | 3.5040 | 70,200 |
| Feb 10, 2025 | 3.5400 | 3.5700 | 3.5300 | 3.5500 | 3.5040 | 62,800 |
| Feb 7, 2025 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.5040 | 106,700 |
| Feb 6, 2025 | 3.5500 | 3.5800 | 3.5500 | 3.5600 | 3.5139 | 124,800 |
| Feb 5, 2025 | 3.5400 | 3.5700 | 3.5400 | 3.5500 | 3.5040 | 87,200 |
| Feb 4, 2025 | 3.5300 | 3.5500 | 3.5300 | 3.5400 | 3.4941 | 34,700 |
| Feb 3, 2025 | 3.5500 | 3.5500 | 3.5200 | 3.5300 | 3.4843 | 129,600 |
| Jan 31, 2025 | 3.5400 | 3.5400 | 3.5100 | 3.5400 | 3.4941 | 146,100 |
| Jan 30, 2025 | 3.5100 | 3.5300 | 3.5000 | 3.5200 | 3.4744 | 143,700 |
| Jan 29, 2025 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.4547 | 123,300 |
| Jan 28, 2025 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4645 | 104,800 |
| Jan 27, 2025 | 3.4900 | 3.5200 | 3.4900 | 3.5000 | 3.4547 | 68,900 |
| Jan 24, 2025 | 3.4900 | 3.5200 | 3.4900 | 3.5100 | 3.4645 | 53,600 |
| Jan 23, 2025 | 3.5100 | 3.5100 | 3.4900 | 3.5000 | 3.4547 | 94,800 |
| Jan 22, 2025 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4645 | 42,300 |
| Jan 21, 2025 | 3.5300 | 3.5300 | 3.5000 | 3.5200 | 3.4744 | 36,300 |
| Jan 17, 2025 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4645 | 23,000 |
| Jan 16, 2025 | 3.5000 | 3.5200 | 3.5000 | 3.5100 | 3.4645 | 37,600 |
| Jan 15, 2025 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.4744 | 34,500 |
| Jan 14, 2025 | 0.015 Dividend | |||||
| Jan 14, 2025 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.4547 | 60,300 |
| Jan 13, 2025 | 3.5100 | 3.5200 | 3.4800 | 3.4900 | 3.4300 | 22,900 |
| Jan 10, 2025 | 3.5300 | 3.5500 | 3.4800 | 3.5100 | 3.4496 | 9,400 |
| Jan 8, 2025 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.4889 | 27,000 |
| Jan 7, 2025 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.4791 | 38,700 |
| Jan 6, 2025 | 3.5400 | 3.5600 | 3.5300 | 3.5300 | 3.4693 | 17,200 |
| Jan 3, 2025 | 3.5400 | 3.5700 | 3.5200 | 3.5600 | 3.4988 | 30,700 |
| Jan 2, 2025 | 3.5200 | 3.5500 | 3.5000 | 3.5300 | 3.4693 | 54,700 |
| Dec 31, 2024 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.4595 | 95,300 |
| Dec 30, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.4496 | 96,900 |
| Dec 27, 2024 | 3.4900 | 3.5100 | 3.4800 | 3.5100 | 3.4496 | 68,200 |
| Dec 26, 2024 | 3.4800 | 3.5100 | 3.4700 | 3.5000 | 3.4398 | 88,500 |
| Dec 24, 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4700 | 3.4103 | 124,400 |
| Dec 23, 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4800 | 3.4202 | 39,100 |
| Dec 20, 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4300 | 54,600 |
| Dec 19, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4202 | 165,900 |
| Dec 18, 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5000 | 3.4398 | 103,200 |
| Dec 17, 2024 | 0.015 Dividend | |||||
| Dec 17, 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.4693 | 132,600 |
| Dec 16, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5135 | 21,300 |
| Dec 13, 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6000 | 3.5233 | 17,500 |
| Dec 12, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6400 | 3.5625 | 71,700 |
| Dec 11, 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6400 | 3.5625 | 31,700 |
| Dec 10, 2024 | 3.6400 | 3.6500 | 3.6400 | 3.6400 | 3.5625 | 47,800 |
| Dec 9, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6300 | 3.5527 | 21,400 |
| Dec 6, 2024 | 3.6400 | 3.6700 | 3.6300 | 3.6300 | 3.5527 | 102,600 |
| Dec 5, 2024 | 3.6500 | 3.6600 | 3.6400 | 3.6500 | 3.5722 | 44,200 |
| Dec 4, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.5918 | 82,100 |
| Dec 3, 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | 3.5918 | 42,900 |
| Dec 2, 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.5722 | 36,600 |
| Nov 29, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6500 | 3.5722 | 7,400 |
| Nov 27, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.5527 | 12,600 |
| Nov 26, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.5135 | 103,300 |
| Nov 25, 2024 | 3.5700 | 3.5900 | 3.5700 | 3.5800 | 3.5037 | 71,700 |
| Nov 22, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5500 | 3.4744 | 98,400 |
| Nov 21, 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5800 | 3.5037 | 71,000 |
| Nov 20, 2024 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.4939 | 73,200 |
| Nov 19, 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.4939 | 111,800 |
| Nov 18, 2024 | 3.5600 | 3.5700 | 3.5500 | 3.5700 | 3.4939 | 66,500 |
| Nov 15, 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5600 | 3.4842 | 57,400 |
| Nov 14, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.4939 | 75,700 |
| Nov 13, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5200 | 3.4450 | 76,300 |
| Nov 12, 2024 | 0.015 Dividend | |||||
| Nov 12, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5300 | 3.4548 | 73,900 |
| Nov 11, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.4793 | 53,600 |
| Nov 8, 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5900 | 3.4988 | 34,800 |
| Nov 7, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.4695 | 75,400 |
| Nov 6, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5200 | 3.4305 | 16,400 |
| Nov 5, 2024 | 3.5300 | 3.5800 | 3.5300 | 3.5700 | 3.4793 | 32,800 |
| Nov 4, 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5600 | 3.4695 | 20,600 |
| Nov 1, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5500 | 3.4598 | 65,300 |
| Oct 31, 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.4890 | 31,500 |
| Oct 30, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5400 | 3.4500 | 50,400 |
| Oct 29, 2024 | 3.5400 | 3.5500 | 3.5300 | 3.5400 | 3.4500 | 46,600 |
| Oct 28, 2024 | 3.5600 | 3.5700 | 3.5500 | 3.5500 | 3.4598 | 62,200 |
| Oct 25, 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.4695 | 76,900 |
| Oct 24, 2024 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.4695 | 39,300 |
| Oct 23, 2024 | 3.6200 | 3.6300 | 3.5700 | 3.5800 | 3.4890 | 104,600 |
| Oct 22, 2024 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 3.5475 | 60,400 |
| Oct 21, 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6300 | 3.5377 | 59,600 |
| Oct 18, 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.5475 | 29,400 |
| Oct 17, 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.5280 | 28,600 |
| Oct 16, 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.5280 | 15,300 |
| Oct 15, 2024 | 0.015 Dividend | |||||
| Oct 15, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6300 | 3.5377 | 21,000 |
| Oct 14, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.5426 | 38,200 |
| Oct 11, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6400 | 3.5329 | 22,500 |
| Oct 10, 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6500 | 3.5426 | 18,500 |
| Oct 9, 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6300 | 3.5232 | 4,700 |
| Oct 8, 2024 | 3.6400 | 3.6600 | 3.6300 | 3.6400 | 3.5329 | 59,000 |
| Oct 7, 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6600 | 3.5523 | 64,100 |
| Oct 4, 2024 | 3.6700 | 3.6700 | 3.6600 | 3.6600 | 3.5523 | 15,500 |
| Oct 3, 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6900 | 3.5814 | 37,300 |
| Oct 2, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.5814 | 118,800 |
| Oct 1, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.5814 | 157,800 |
| Sep 30, 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.5620 | 123,300 |
| Sep 27, 2024 | 3.6100 | 3.6600 | 3.6100 | 3.6500 | 3.5426 | 110,700 |
| Sep 26, 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6200 | 3.5135 | 94,900 |
| Sep 25, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.5135 | 143,200 |
| Sep 24, 2024 | 3.6100 | 3.6300 | 3.6100 | 3.6300 | 3.5232 | 34,900 |
| Sep 23, 2024 | 3.6300 | 3.6400 | 3.6100 | 3.6200 | 3.5135 | 61,300 |
| Sep 20, 2024 | 3.6300 | 3.6400 | 3.6200 | 3.6300 | 3.5232 | 99,900 |
| Sep 19, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.5426 | 18,600 |
| Sep 18, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6400 | 3.5329 | 60,600 |
| Sep 17, 2024 | 0.015 Dividend | |||||
| Sep 17, 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6400 | 3.5329 | 89,100 |
| Sep 16, 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6600 | 3.5378 | 67,500 |
| Sep 13, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.5378 | 101,500 |
| Sep 12, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.5281 | 51,700 |
| Sep 11, 2024 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.5088 | 54,600 |
| Sep 10, 2024 | 3.6100 | 3.6200 | 3.6000 | 3.6100 | 3.4894 | 33,600 |
| Sep 9, 2024 | 3.6100 | 3.6100 | 3.5900 | 3.6100 | 3.4894 | 44,800 |
| Sep 6, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.4894 | 65,300 |
| Sep 5, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.6200 | 3.4991 | 33,800 |
| Sep 4, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.4798 | 201,500 |
| Sep 3, 2024 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.4798 | 146,000 |
| Aug 30, 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.4508 | 20,100 |
| Aug 29, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5700 | 3.4508 | 37,500 |
| Aug 28, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5500 | 3.4314 | 9,900 |
| Aug 27, 2024 | 3.5500 | 3.5600 | 3.5400 | 3.5500 | 3.4314 | 4,000 |
| Aug 26, 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5700 | 3.4508 | 6,000 |
| Aug 23, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.4411 | 2,800 |
| Aug 22, 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5400 | 3.4218 | 6,400 |
| Aug 21, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.4314 | 19,400 |
| Aug 20, 2024 | 3.5400 | 3.5500 | 3.5300 | 3.5500 | 3.4314 | 5,000 |
| Aug 19, 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.4218 | 11,700 |
| Aug 16, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5400 | 3.4218 | 13,900 |
| Aug 15, 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5300 | 3.4121 | 18,100 |
| Aug 14, 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.4508 | 18,900 |
| Aug 13, 2024 | 0.015 Dividend | |||||
| Aug 13, 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.4218 | 16,700 |
| Aug 12, 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.3976 | 63,700 |
| Aug 9, 2024 | 3.5400 | 3.5500 | 3.5400 | 3.5400 | 3.4072 | 22,200 |
| Aug 8, 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5400 | 3.4072 | 44,600 |
| Aug 7, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5500 | 3.4169 | 51,800 |
| Aug 6, 2024 | 3.5300 | 3.5700 | 3.5100 | 3.5500 | 3.4169 | 43,000 |
| Aug 5, 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | 3.4169 | 28,500 |
| Aug 2, 2024 | 3.6000 | 3.6100 | 3.5800 | 3.5900 | 3.4554 | 38,700 |
| Aug 1, 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.4265 | 20,600 |
| Jul 31, 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5400 | 3.4072 | 117,000 |
| Jul 30, 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5200 | 3.3880 | 54,000 |
| Jul 29, 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.3687 | 29,200 |
| Jul 26, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.3687 | 41,900 |
| Jul 25, 2024 | 3.4700 | 3.4800 | 3.4700 | 3.4700 | 3.3399 | 9,600 |
| Jul 24, 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4500 | 3.3206 | 27,100 |
| Jul 23, 2024 | 3.4700 | 3.4800 | 3.4700 | 3.4700 | 3.3399 | 20,300 |
| Jul 22, 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4800 | 3.3495 | 1,100 |
| Jul 19, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.3399 | 22,200 |
| Jul 18, 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.3687 | 27,600 |
| Jul 17, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4900 | 3.3591 | 83,000 |
| Jul 16, 2024 | 0.015 Dividend | |||||
| Jul 16, 2024 | 3.5000 | 3.5200 | 3.4900 | 3.5000 | 3.3687 | 32,300 |
| Jul 15, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5200 | 3.3735 | 16,600 |
| Jul 12, 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | 3.3735 | 37,300 |
| Jul 11, 2024 | 3.4700 | 3.5300 | 3.4700 | 3.5100 | 3.3640 | 25,000 |
| Jul 10, 2024 | 3.4600 | 3.4900 | 3.4600 | 3.4800 | 3.3352 | 44,000 |
| Jul 9, 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4700 | 3.3256 | 15,700 |
| Jul 8, 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 3.3256 | 76,200 |
| Jul 5, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4600 | 3.3160 | 166,200 |
| Jul 3, 2024 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | 3.3065 | 24,200 |
| Jul 2, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4400 | 3.2969 | 29,000 |
| Jul 1, 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4200 | 3.2777 | 84,700 |
| Jun 28, 2024 | 3.4400 | 3.4500 | 3.4300 | 3.4300 | 3.2873 | 9,900 |
| Jun 27, 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.2777 | 12,900 |
| Jun 26, 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4100 | 3.2681 | 16,300 |
| Jun 25, 2024 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.2777 | 15,400 |
| Jun 24, 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.2585 | 66,300 |
| Jun 21, 2024 | 3.4100 | 3.4300 | 3.3900 | 3.4200 | 3.2777 | 19,700 |
| Jun 20, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4200 | 3.2777 | 63,900 |
| Jun 18, 2024 | 0.014 Dividend | |||||
| Jun 18, 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.2873 | 29,700 |
| Jun 17, 2024 | 3.4100 | 3.4400 | 3.4000 | 3.4400 | 3.2834 | 27,100 |
| Jun 14, 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4200 | 3.2644 | 51,500 |
| Jun 13, 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.2644 | 16,800 |
| Jun 12, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.2262 | 22,700 |
| Jun 11, 2024 | 3.3400 | 3.3700 | 3.3400 | 3.3600 | 3.2071 | 17,800 |
| Jun 10, 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.1880 | 65,300 |
| Jun 7, 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3300 | 3.1785 | 23,200 |
| Jun 6, 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3400 | 3.1880 | 130,800 |
| Jun 5, 2024 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.1975 | 59,700 |
| Jun 4, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.1785 | 227,200 |
| Jun 3, 2024 | 3.3000 | 3.3100 | 3.2900 | 3.3100 | 3.1594 | 31,900 |
| May 31, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2800 | 3.1307 | 39,700 |
| May 30, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.1212 | 37,300 |
| May 29, 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.1021 | 64,100 |
| May 28, 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1307 | 66,200 |
| May 24, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.1498 | 8,100 |
| May 23, 2024 | 3.3000 | 3.3100 | 3.2800 | 3.2800 | 3.1307 | 39,600 |
| May 22, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3100 | 3.1594 | 104,100 |
| May 21, 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.1594 | 25,800 |
| May 20, 2024 | 3.3300 | 3.3300 | 3.2900 | 3.3200 | 3.1689 | 106,600 |
| May 17, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3300 | 3.1785 | 22,000 |
| May 16, 2024 | 3.3200 | 3.3300 | 3.3100 | 3.3100 | 3.1594 | 28,100 |
| May 15, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.1785 | 37,400 |
| May 14, 2024 | 0.014 Dividend | |||||
| May 14, 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2900 | 3.1403 | 41,900 |
| May 13, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.1460 | 33,400 |
| May 10, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.1460 | 61,800 |
| May 9, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3100 | 3.1460 | 60,400 |
Related Tickers
VBF Invesco Bond Fund
15.39
-0.26%
ENI-UN.TO Energy Income Fund
1.6300
0.00%
RBN-UN.TO Blue Ribbon Income Fund
7.68
0.00%
JHS John Hancock Income Securities Trust
11.34
+1.07%
VKI Invesco Advantage Municipal Income Trust II
8.46
-0.47%
BHV BlackRock Virginia Municipal Bond Trust
10.37
-0.42%
CEV Eaton Vance California Municipal Income Trust
9.83
+0.31%
VPV Invesco Pennsylvania Value Municipal Income Trust
9.96
0.00%
VKQ Invesco Municipal Trust
9.41
-0.11%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
8.22
+0.12%