MFS Investment Grade Municipal ( CXH) - Price History

Monthly price history for CXH (MFS Investment Grade Municipal )

DateAdjusted priceReal price
February 2025 $8.12 $8.12
January 2025 $8.01 $8.01
December 2024 $7.96 $7.99
November 2024 $8.18 $8.24
October 2024 $7.99 $8.07
September 2024 $8.11 $8.22
August 2024 $7.98 $8.11
July 2024 $7.90 $8.06
June 2024 $7.72 $7.90
May 2024 $7.24 $7.44
April 2024 $7.10 $7.32
March 2024 $7.37 $7.62
February 2024 $7.23 $7.50
January 2024 $7.21 $7.51
December 2023 $7.25 $7.57
November 2023 $6.94 $7.27
October 2023 $6.33 $6.65
September 2023 $6.71 $7.07
August 2023 $7.10 $7.51
July 2023 $7.18 $7.61
June 2023 $6.92 $7.36
May 2023 $6.73 $7.18
April 2023 $6.88 $7.36
March 2023 $6.88 $7.39
February 2023 $6.69 $7.21
January 2023 $7.01 $7.58
December 2022 $6.57 $7.12
November 2022 $6.70 $7.30
October 2022 $6.02 $6.57
September 2022 $6.14 $6.73
August 2022 $6.90 $7.59
July 2022 $7.44 $8.22
June 2022 $6.84 $7.58
May 2022 $7.20 $8.01
April 2022 $7.06 $7.88
March 2022 $7.62 $8.54
February 2022 $8.04 $9.04
January 2022 $8.16 $9.21
December 2021 $9.11 $10.31
November 2021 $8.63 $9.87
October 2021 $8.51 $9.76
September 2021 $8.69 $10
August 2021 $8.96 $10.36
July 2021 $9.17 $10.63
June 2021 $8.84 $10.28
May 2021 $8.65 $10.10
April 2021 $8.51 $9.97
March 2021 $8.34 $9.81
February 2021 $8.20 $9.68
January 2021 $8.29 $9.82
December 2020 $8.24 $9.80
November 2020 $8.02 $9.60
October 2020 $7.58 $9.11
September 2020 $7.78 $9.39
August 2020 $7.88 $9.55
July 2020 $8.04 $9.78
June 2020 $7.73 $9.44
May 2020 $7.43 $9.11
April 2020 $7.33 $9.03
March 2020 $7.42 $9.17
February 2020 $8.01 $9.94
January 2020 $8.08 $10.06
December 2019 $7.82 $9.77
November 2019 $7.84 $9.85
October 2019 $7.74 $9.76
September 2019 $7.85 $9.93
August 2019 $7.78 $9.89
July 2019 $7.74 $9.87
June 2019 $7.48 $9.57
May 2019 $7.40 $9.50
April 2019 $7.31 $9.42
March 2019 $7.26 $9.39
February 2019 $7.26 $9.44
January 2019 $7.19 $9.38
December 2018 $6.70 $8.78
November 2018 $6.69 $8.80
October 2018 $6.58 $8.69
September 2018 $6.76 $8.97
August 2018 $6.90 $9.20
July 2018 $6.88 $9.22
June 2018 $6.88 $9.25
May 2018 $6.84 $9.23
April 2018 $6.92 $9.39
March 2018 $6.90 $9.39
February 2018 $6.81 $9.31
January 2018 $6.95 $9.54
December 2017 $7.05 $9.71
November 2017 $7 $9.69
October 2017 $7.03 $9.76
September 2017 $7.16 $9.99
August 2017 $7.37 $10.32
July 2017 $7.22 $10.15
June 2017 $7.19 $10.14
May 2017 $7.22 $10.22
April 2017 $6.99 $9.94
March 2017 $6.75 $9.64
February 2017 $6.68 $9.58
January 2017 $6.67 $9.61
December 2016 $6.48 $9.37
November 2016 $6.45 $9.37
October 2016 $6.82 $9.95
September 2016 $7.10 $10.39
August 2016 $7.16 $10.52
July 2016 $7.13 $10.52
June 2016 $7.14 $10.58
May 2016 $6.94 $10.32
April 2016 $6.94 $10.36
March 2016 $6.78 $10.17
February 2016 $6.59 $9.92
January 2016 $6.61 $10
December 2015 $6.55 $9.94
November 2015 $6.36 $9.70
October 2015 $6.42 $9.83
September 2015 $6.34 $9.75
August 2015 $6.18 $9.55
July 2015 $6.22 $9.66
June 2015 $5.96 $9.30
May 2015 $5.88 $9.21
April 2015 $5.98 $9.41
March 2015 $5.97 $9.44
February 2015 $5.90 $9.38
January 2015 $6.15 $9.81
December 2014 $5.85 $9.37
November 2014 $5.76 $9.27
October 2014 $5.71 $9.24
September 2014 $5.62 $9.14
August 2014 $5.68 $9.27
July 2014 $5.58 $9.16
June 2014 $5.63 $9.28
May 2014 $5.73 $9.49
April 2014 $5.52 $9.19
March 2014 $5.34 $8.94
February 2014 $5.29 $8.90
January 2014 $5.24 $8.86
December 2013 $5.07 $8.62
November 2013 $4.86 $8.30
October 2013 $5.02 $8.62
September 2013 $5.04 $8.70
August 2013 $4.87 $8.45
July 2013 $5.02 $8.75
June 2013 $5.33 $9.35
May 2013 $5.38 $9.47
April 2013 $5.71 $10.10
March 2013 $5.73 $10.19
February 2013 $5.82 $10.39
January 2013 $5.94 $10.65
December 2012 $5.81 $10.46
November 2012 $6.08 $11.01
October 2012 $6.05 $10.99
September 2012 $6.20 $11.31
August 2012 $5.87 $10.76
July 2012 $6.02 $11.10
June 2012 $5.91 $10.95
May 2012 $5.69 $10.59
April 2012 $5.59 $10.45
March 2012 $5.40 $10.16
February 2012 $5.69 $10.75
January 2012 $5.56 $10.56
December 2011 $5.11 $9.76
November 2011 $4.91 $9.43
October 2011 $4.82 $9.32
September 2011 $4.80 $9.33
August 2011 $4.76 $9.30
July 2011 $4.62 $9.09
June 2011 $4.70 $9.30
May 2011 $4.60 $9.15
April 2011 $4.43 $8.87
March 2011 $4.34 $8.75
February 2011 $4.30 $8.72
January 2011 $4.18 $8.53
December 2010 $4.30 $8.82
November 2010 $4.46 $9.21
October 2010 $4.74 $9.86
September 2010 $4.78 $9.98
August 2010 $4.81 $10.11
July 2010 $4.69 $9.90
June 2010 $4.46 $9.48
May 2010 $4.46 $9.54
April 2010 $4.52 $9.71
March 2010 $4.40 $9.50
February 2010 $4.29 $9.33
January 2010 $4.27 $9.33
December 2009 $4.21 $9.26
November 2009 $4.10 $9.08
October 2009 $4.01 $8.92
September 2009 $4.12 $9.23
August 2009 $3.90 $8.78
July 2009 $3.84 $8.71
June 2009 $3.56 $8.11
May 2009 $3.56 $8.18
April 2009 $3.36 $7.75
March 2009 $3.11 $7.23
February 2009 $3.08 $7.21
January 2009 $3.06 $7.21
December 2008 $2.62 $6.22
November 2008 $2.66 $6.35
October 2008 $3.10 $7.44
September 2008 $3.10 $7.51
August 2008 $3.87 $9.40
July 2008 $3.84 $9.39
June 2008 $3.86 $9.48
May 2008 $3.84 $9.49
April 2008 $3.81 $9.44
March 2008 $3.73 $9.29
February 2008 $3.72 $9.32
January 2008 $4.03 $10.13
December 2007 $3.79 $9.57
November 2007 $3.76 $9.56
October 2007 $3.89 $9.92
September 2007 $3.93 $10.07
August 2007 $3.86 $9.95
July 2007 $3.94 $10.20
June 2007 $4.01 $10.41
May 2007 $4.18 $10.91
April 2007 $4.26 $11.16
March 2007 $4.23 $11.13
February 2007 $4.19 $11.07
January 2007 $4.15 $11.01
December 2006 $4.07 $10.85
November 2006 $4.01 $10.73
October 2006 $4.09 $11
September 2006 $4.04 $10.91
August 2006 $3.90 $10.58
July 2006 $3.89 $10.60
June 2006 $3.65 $9.99
May 2006 $3.76 $10.35
April 2006 $3.87 $10.70
March 2006 $3.86 $10.70
February 2006 $3.88 $10.81
January 2006 $3.72 $10.43
December 2005 $3.73 $10.50
November 2005 $3.68 $10.40
October 2005 $3.65 $10.39
September 2005 $3.64 $10.41
August 2005 $3.62 $10.40
July 2005 $3.61 $10.43
June 2005 $3.64 $10.55
May 2005 $3.60 $10.45
April 2005 $3.56 $10.37
March 2005 $3.50 $10.26
February 2005 $3.46 $10.19
January 2005 $3.48 $10.30
December 2004 $3.42 $10.19
November 2004 $3.33 $10.01
October 2004 $3.38 $10.21
September 2004 $3.34 $10.15
August 2004 $3.30 $10.07
July 2004 $3.18 $9.76
June 2004 $3.12 $9.63
May 2004 $3.12 $9.69
April 2004 $3.12 $9.77
March 2004 $3.44 $10.81
February 2004 $3.43 $10.85
January 2004 $3.35 $10.63
December 2003 $3.29 $10.51
November 2003 $3.31 $10.63
October 2003 $3.21 $10.37
September 2003 $3.16 $10.26
August 2003 $3.12 $10.20
July 2003 $3.03 $9.95
June 2003 $3.26 $10.78
May 2003 $3.25 $10.80
April 2003 $3.18 $10.60
March 2003 $3.02 $10.14
February 2003 $3 $10.12
January 2003 $3.01 $10.22
December 2002 $2.99 $10.20
November 2002 $2.94 $10.09
October 2002 $3.01 $10.39
September 2002 $3.16 $10.95
August 2002 $3.17 $11.06
July 2002 $3.07 $10.75
June 2002 $3.03 $10.68
May 2002 $2.95 $10.44
April 2002 $2.94 $10.47
March 2002 $2.80 $10.02
February 2002 $3.03 $10.91
January 2002 $2.92 $10.55
December 2001 $2.91 $10.58
November 2001 $2.97 $10.87
October 2001 $2.91 $10.69
September 2001 $2.83 $10.45
August 2001 $2.90 $10.72
July 2001 $2.74 $10.18
June 2001 $2.65 $9.90
May 2001 $2.61 $9.81
April 2001 $2.60 $9.80
March 2001 $2.56 $9.73
February 2001 $2.54 $9.70
January 2001 $2.56 $9.80
December 2000 $2.44 $9.40
November 2000 $2.30 $8.92
October 2000 $2.36 $9.19
September 2000 $2.37 $9.29
August 2000 $2.42 $9.50
July 2000 $2.31 $9.12
June 2000 $2.26 $9
May 2000 $2.22 $8.88
April 2000 $2.24 $9
March 2000 $2.21 $8.94
February 2000 $2.14 $8.69
January 2000 $2.12 $8.69
December 1999 $2.05 $8.44
November 1999 $2.19 $9.06
October 1999 $2.09 $8.69
September 1999 $2.14 $8.94
August 1999 $2.20 $9.25
July 1999 $2.23 $9.44
June 1999 $2.30 $9.75
May 1999 $2.39 $10.19
April 1999 $2.55 $10.94
March 1999 $2.57 $11.06
February 1999 $2.59 $11.19
January 1999 $2.48 $10.75
December 1998 $2.56 $11.19
November 1998 $2.65 $11.62
October 1998 $2.54 $11.19
September 1998 $2.47 $10.94
August 1998 $2.42 $10.75
July 1998 $2.44 $10.88
June 1998 $2.38 $10.69
May 1998 $2.37 $10.69
April 1998 $2.35 $10.62
March 1998 $2.38 $10.81
February 1998 $2.39 $10.94
January 1998 $2.37 $10.88
December 1997 $2.29 $10.56
November 1997 $2.28 $10.56
October 1997 $2.27 $10.56
September 1997 $2.35 $11
August 1997 $2.29 $10.75
July 1997 $2.32 $10.94
June 1997 $2.22 $10.56
May 1997 $2.17 $10.38
April 1997 $2.11 $10.12
March 1997 $2.10 $10.12
February 1997 $2.12 $10.25
January 1997 $2.08 $10.12
December 1996 $2.09 $10.25
November 1996 $2.06 $10.12
October 1996 $2.01 $9.94
September 1996 $1.98 $9.88
August 1996 $1.95 $9.75
July 1996 $1.92 $9.62
June 1996 $1.93 $9.75
May 1996 $1.85 $9.38
April 1996 $1.91 $9.75
March 1996 $1.95 $10
February 1996 $1.96 $10.12
January 1996 $2.01 $10.44
December 1995 $1.90 $9.88
November 1995 $1.91 $10
October 1995 $1.85 $9.75
September 1995 $1.79 $9.50
August 1995 $1.78 $9.50
July 1995 $1.82 $9.75
June 1995 $1.84 $9.88
May 1995 $1.78 $9.62
April 1995 $1.77 $9.62
March 1995 $1.78 $9.75
February 1995 $1.84 $10.12
January 1995 $1.81 $10
December 1994 $1.66 $9.25
November 1994 $1.65 $9.25
October 1994 $1.76 $9.88
September 1994 $1.77 $10
August 1994 $1.85 $10.50
July 1994 $1.66 $9.50
June 1994 $1.76 $10.12
May 1994 $1.75 $10.12
April 1994 $1.74 $10.12
March 1994 $1.77 $10.38
February 1994 $1.85 $10.88
January 1994 $1.92 $11.38
December 1993 $1.81 $10.75
November 1993 $1.76 $10.50
October 1993 $1.83 $11
September 1993 $1.97 $11.88
August 1993 $2.06 $12.50
July 1993 $2.01 $12.25
June 1993 $1.93 $11.88
May 1993 $1.94 $12
April 1993 $1.93 $12
March 1993 $1.94 $12.12
February 1993 $1.95 $12.25
January 1993 $1.90 $12
December 1992 $1.85 $11.75
November 1992 $1.80 $11.50
October 1992 $1.77 $11.38
September 1992 $1.78 $11.50
August 1992 $1.80 $11.75
July 1992 $1.85 $12.12
June 1992 $1.76 $11.62
May 1992 $1.79 $11.88
April 1992 $1.74 $11.62
March 1992 $1.77 $11.88
February 1992 $1.76 $11.88
January 1992 $1.73 $11.75
December 1991 $1.72 $11.75
November 1991 $1.73 $11.88
October 1991 $1.75 $12.12
September 1991 $1.72 $12
August 1991 $1.71 $12
July 1991 $1.70 $12
June 1991 $1.69 $12
May 1991 $1.68 $12
April 1991 $1.65 $11.88
March 1991 $1.61 $11.62
February 1991 $1.63 $11.88
January 1991 $1.62 $11.88
December 1990 $1.53 $11.25
November 1990 $1.55 $11.50
October 1990 $1.47 $11
September 1990 $1.43 $10.75
August 1990 $1.50 $11.38
July 1990 $1.51 $11.50
June 1990 $1.48 $11.38
May 1990 $1.44 $11.12
April 1990 $1.48 $11.50
March 1990 $1.48 $11.62
February 1990 $1.47 $11.62
January 1990 $1.49 $11.88
December 1989 $1.48 $11.88
November 1989 $1.47 $11.88
October 1989 $1.46 $11.88
September 1989 $1.47 $12
August 1989 $1.46 $12
July 1989 $1.45 $12
June 1989 $1.43 $11.88
May 1989 $1.46 $12.12

CXH

Price: $8.12

52 week price:
7.30
8.36

5-year range yield:
3.44%
12.74%

Forward Dividend Yield: 3.92%

Payout Ratio: 122.31%

Dividend Per Share: 0.32 USD

Earnings Per Share: 0.88 USD

P/E Ratio: 9.23

Exchange: NYQ

Sector: Financial Services

Industry: Asset Management

Volume: 4700

Market Capitalization: 66.6 million

Average Dividend Frequency: 12

Years Paying Dividends: 37

DGR3: -15.46%

DGR5: -8.94%

DGR10: -6.10%

DGR20: -3.98%

Links: