MFS HI YLD - 38 Year Stock Price History | CMU

Historical daily share price chart and data for MFS HI YLD since 1987 adjusted for splits and dividends. The latest closing stock price for MFS HI YLD as of June 06, 2025 is 3.33.
  • The all-time high MFS HI YLD stock closing price was 4.09 on September 01, 2021.
  • The MFS HI YLD 52-week high stock price is 3.70, which is 11.1% above the current share price.
  • The MFS HI YLD 52-week low stock price is 3.18, which is 4.5% below the current share price.
  • The average MFS HI YLD stock price for the last 52 weeks is 3.51.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
MFS HI YLD Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 3.4230 3.4555 3.5729 3.1812 3.3350 -3.21%
2024 3.2892 3.0887 3.5780 3.0349 3.4457 11.56%
2023 2.9160 2.8099 3.0981 2.5899 3.0887 10.28%
2022 3.0653 3.8658 3.8658 2.5655 2.8009 -27.23%
2021 3.8463 3.5926 4.0885 3.5926 3.8488 7.38%
2020 3.4126 3.6951 3.8871 2.6108 3.5844 -2.18%
2019 3.5253 3.1866 3.7657 3.1349 3.6641 19.12%
2018 3.1883 3.2327 3.3586 3.0243 3.0759 -4.44%
2017 3.1710 2.9513 3.3747 2.9513 3.2187 10.79%
2016 3.0599 2.8197 3.3395 2.8045 2.9053 3.72%
2015 2.6321 2.5800 2.8073 2.4638 2.8011 9.56%
2014 2.4832 2.2836 2.6445 2.2836 2.5567 13.31%
2013 2.3934 2.5448 2.7235 2.0857 2.2563 -9.15%
2012 2.4992 2.2372 2.7052 2.2372 2.4835 10.07%
2011 2.0106 1.9204 2.2851 1.7741 2.2563 18.31%
2010 1.9448 1.8113 2.1052 1.7879 1.9071 5.48%
2009 1.5086 1.0900 1.8486 1.0900 1.8080 74.25%
2008 1.6331 1.7024 1.9175 0.8802 1.0376 -37.65%
2007 1.9195 1.9661 2.0621 1.6189 1.6641 -14.21%
2006 1.8564 1.6831 1.9768 1.6831 1.9397 15.89%
2005 1.6795 1.6524 1.7763 1.5930 1.6737 1.11%
2004 1.5743 1.5375 1.6595 1.4094 1.6553 8.04%
2003 1.4855 1.3990 1.5530 1.3965 1.5321 8.73%
2002 1.3852 1.3011 1.4878 1.2754 1.4091 10.27%
2001 1.3162 1.1820 1.4012 1.1820 1.2779 10.65%
2000 1.1915 1.1207 1.3181 1.0716 1.1549 4.22%
1999 1.3465 1.5432 1.5628 1.0758 1.1081 -27.08%
1998 1.4145 1.3377 1.5744 1.3255 1.5196 13.60%
1997 1.2788 1.1581 1.3707 1.1581 1.3377 15.51%
1996 1.1233 1.0204 1.1924 1.0204 1.1581 11.39%
1995 1.0360 0.9453 1.0808 0.9453 1.0397 14.30%
1994 0.9906 1.0373 1.1266 0.8440 0.9096 -13.68%
1993 1.0592 0.9302 1.1305 0.9302 1.0538 15.18%
1992 0.9394 0.8449 1.0174 0.8449 0.9149 6.51%
1991 0.9228 0.8163 0.9868 0.8033 0.8590 6.93%
1990 0.8421 0.9041 0.9160 0.7946 0.8033 -9.96%
1989 0.8957 0.8574 0.9443 0.8574 0.8922 5.41%
1988 0.7589 0.6611 0.8684 0.6611 0.8464 35.79%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.085B $0.000B
COLONIAL MUNI is a closed-end, diversified management investment company. Their primary investment objective is to provide high current income, generally exempt from Federal income taxes, by investing in medium and lower quality municipal securities. The Trust's secondary investment objective is to preserve its capital.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $611.771B 0.00
Invesco QQQ (QQQ) $340.129B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $124.470B 0.00
SPDR Gold Shares (GLD) United States $99.580B 0.00
IShares MSCI EAFE ETF (EFA) $63.913B 0.00
IShares Russell 2000 ETF (IWM) $63.030B 0.00
IShares Gold Trust (IAU) United States $46.087B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $38.444B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $30.312B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $21.398B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.672B 0.00
Pershing Square Holdings (PSHZF) $9.628B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.255B 0.00
IShares Biotechnology ETF (IBB) $5.237B 0.00
DNP Select Income Fund (DNP) $3.589B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.387B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.162B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.967B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.506B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.499B 0.00
Adams Diversified Equity Fund (ADX) United States $2.443B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.852B 0.00
Liberty All-Star Equity Fund (USA) $1.826B 0.00
Gabelli Equity Trust (GAB) $1.779B 0.00
Nuveen Municipal Value Fund (NUV) $1.772B 0.00
Royce Small-Cap Trust (RVT) $1.736B 0.00
SRH Total Return Fund (STEW) $1.683B 0.00
Tri Continental (TY) $1.642B 0.00
IShares MSCI Australia ETF (EWA) $1.566B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.423B 0.00
General American Investors (GAM) $1.287B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.269B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.176B 0.00
Bridge Investments (BRDG) United States $1.165B 15.43
AllianceBernstein Global High Income Fund (AWF) $0.930B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.922B 0.00
Abrdn Healthcare Investors (HQH) United States $0.845B 0.00
PIMCO High Income Fund (PHK) $0.823B 0.00
ASA Gold And Precious Metals (ASA) $0.728B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.681B 0.00
NUVEEN SL TFIP (NXP) $0.659B 0.00
John Hancock Premium Dividend Fund (PDT) $0.645B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.630B 0.00
INV VK MUN OPP (VMO) $0.609B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.607B 0.00
BlackRock Debt Strategies Fund (DSU) $0.572B 0.00
INVVLU MU INCM (IIM) $0.547B 0.00
Adams Natural Resources Fund (PEO) United States $0.543B 0.00
Compass Diversified Holdings (CODI) United States $0.540B 3.23
Western Asset Managed Municipals Fund (MMU) $0.534B 0.00
INV VK TR INV (VGM) $0.515B 0.00
India Fund (IFN) $0.510B 0.00
INV VK MUN TR (VKQ) $0.506B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.490B 0.00
INV VK CA VALU (VCV) $0.488B 0.00
ROYCE OTC MICRO (RMT) $0.459B 0.00
Tortoise Energy Infrastructure (TYG) $0.448B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.412B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.405B 0.00
BlackRock MuniVest Fund (MVF) $0.400B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.370B 0.00
IShares MSCI Sweden ETF (EWD) $0.367B 0.00
BNY Mellon Strategic Municipals (LEO) $0.361B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.361B 0.00
Putnam Premier Income Trust (PPT) $0.352B 0.00
Source Capital (SOR) $0.350B 0.00
DWS Municipal Income Trust (KTF) $0.346B 0.00
Virtus Total Return Fund (ZTR) $0.342B 0.00
VanEck Biotech ETF (BBH) $0.338B 0.00
Japan Smaller Capitalization Fund (JOF) $0.336B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.321B 0.00
PIMCO Strategic Income Fund (RCS) $0.316B 0.00
PUTNAM MUN OPPO (PMO) $0.310B 0.00
Liberty All-Star Growth Fund (ASG) $0.310B 0.00
MFS Intermediate Income Trust (MIN) $0.303B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.294B 0.00
Nuveen California Municipal Va (NCA) $0.280B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.274B 0.00
PUTNAM MANAGED (PMM) $0.271B 0.00
Morgan Stanley India Investment Fund (IIF) $0.261B 0.00
MFS Multimarket Income Trust (MMT) $0.256B 0.00
Taiwan Fund (TWN) United States $0.251B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.251B 0.00
Templeton Dragon Fund (TDF) $0.250B 0.00
Mexico Fund (MXF) $0.250B 0.00
MFS MUNI INC TR (MFM) $0.248B 0.00
IShares MSCI Malaysia ETF (EWM) $0.236B 0.00
TCW Strategic Income Fund (TSI) $0.235B 0.00
Sprott Focus Trust (FUND) $0.221B 0.00
Templeton Emerging Markets Fund (EMF) $0.211B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.200B 0.00
New America High Income Fund (HYB) $0.192B 0.00
Franklin Universal Trust (FT) $0.188B 0.00
INV VK PA VALU (VPV) $0.174B 0.00
SURO Capital (SSSS) United States $0.174B 0.00
Special Opportunities Fund (SPE) $0.170B 0.00
PUTNAM MAST INT (PIM) $0.162B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.159B 0.00
Nuveen New York Municipal Valu (NNY) $0.153B 0.00
Western Asset Municipal High Income Fund (MHF) $0.149B 0.00
John Hancock Income Securities Trust (JHS) $0.140B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.139B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.135B 0.00
Gabelli Multimedia Trust (GGT) $0.134B 0.00
MFS High Income Municipal Trust (CXE) $0.130B 0.00
Korea Fund (KF) United States $0.119B 0.00
High Income Securities Fund (PCF) $0.119B 0.00
John Hancock Investors Trust (JHI) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.119B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.118B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.113B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.112B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.112B 0.00
Abrdn Japan Equity Fund (JEQ) $0.101B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Nuveen Municipal Income Fund (NMI) $0.099B 0.00
Total Return Securities (SWZ) United States $0.082B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.079B 0.00
PCM FUND (PCM) $0.077B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.075B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.072B 0.00
INV VK HI INC2 (VLT) $0.069B 0.00
European Equity Fund (EEA) $0.067B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.062B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.058B 0.00
Mexico Equity And Income Fund (MXE) $0.045B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.038B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.025B 0.00
Equus Total Return (EQS) United States $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
Blackrock Income Trust (BKT) $0.000B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.000B 0.00
BlackRock MuniAssets Fund (MUA) $0.000B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $0.000B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.000B 0.00
BlackRock MuniVest Fund II (MVT) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00