NYSE, CMU End of Day and Historical Stock Data [Colonial Muni Income Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CMU:

03 Sep 2025

LAST: 3.290	CHANGE: 0.01	OPEN: 3.290	HIGH: 3.300	ASK: 4.780	VOLUME: 114.7K
LAST: 3.290	CHG(%): 0.30	PREV: 3.280	LOW: 3.280	BID: 4.470

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.290	3.300	3.280	3.290	114.7K
02 Sep 25	3.290	3.290	3.270	3.280	87.8K
29 Aug 25	3.310	3.310	3.280	3.300	66.5K
28 Aug 25	3.300	3.300	3.280	3.300	101.2K
27 Aug 25	3.300	3.300	3.280	3.300	114.3K
26 Aug 25	3.300	3.300	3.274	3.280	190.9K
25 Aug 25	3.270	3.290	3.270	3.290	80.1K
22 Aug 25	3.270	3.295	3.269	3.270	110.5K
21 Aug 25	3.270	3.278	3.260	3.265	39.5K
20 Aug 25	3.300	3.300	3.260	3.280	104.9K

COMPANY PROFILE

Name:
About:	MFS High Yield Municipal Trust is a close ended fixed income mutual fund launched and managed by Massachusetts Financial Services Company. The fund invests in fixed income markets of the United States. It primarily invests in tax-exempt bonds and tax-exempt notes. The fund benchmarks the performance of its portfolio against Barclays Municipal Bond Index. It was formerly known as Colonial Municipal Income Trust. MFS High Yield Municipal Trust was founded in March 19, 1987 and is domiciled in the United States.
Industry:	Asset Management
Address:	111 Huntington Avenue, Boston, MA, United States, 02199-7618
Website:	https://www.mfs.com/en-us/individual-investor/prod
CUSIP:	59318E102
CIK:	0000809844
ISIN:	US59318E1029
FIGI:	BBG000BFX2H4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	54.50
DivYield:	0.05
Div/Share:	0.18
Price to Book:	0.90
Price to Sales:	11.02
Shares:	25.49M
Market Cap:	83.87M

TECHNICAL INDICATORS

MA5:	3.29
MA10:	3.29
MA20:	3.30
MA50:	3.29
MA100:	3.32
MA200:	3.43
STO9:	55.33
STO14:	26.21
RSI14:	30.52
WPR14:	-61.69
MTM14:	-0.04
ROC14:	-0.01
ATR:	0.03
Week High:	3.31
Week Low:	3.27
Month High:	3.37
Month Low:	3.26
Year High:	3.70
Year Low:	3.18
Volatility:	0.60

RECENT DIVIDENDS

Date	Amount
19 Aug 2025	$0.02
15 Jul 2025	$0.02
17 Jun 2025	$0.02
13 May 2025	$0.02
15 Apr 2025	$0.02
18 Mar 2025	$0.02
18 Feb 2025	$0.02
14 Jan 2025	$0.02
17 Dec 2024	$0.02
12 Nov 2024	$0.02