NYSE:CXE
Colonial High Income Municipal Trust Stock Price (Quote)
$3.54
+0.0050 (+0.142%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.46 | $3.62 | Wednesday, 1st May 2024 CXE stock ended at $3.54. This is 0.142% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.567% from a day low at $3.53 to a day high of $3.55. |
| 90 days | $3.46 | $3.66 | |
| 52 weeks | $2.95 | $3.66 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.54 | $3.55 | $3.53 | $3.54 | 85 703 |
| Apr 30, 2024 | $3.54 | $3.54 | $3.52 | $3.53 | 43 867 |
| Apr 29, 2024 | $3.53 | $3.58 | $3.51 | $3.52 | 24 677 |
| Apr 26, 2024 | $3.51 | $3.54 | $3.51 | $3.51 | 127 297 |
| Apr 25, 2024 | $3.49 | $3.52 | $3.46 | $3.52 | 144 832 |
| Apr 24, 2024 | $3.49 | $3.51 | $3.49 | $3.50 | 29 801 |
| Apr 23, 2024 | $3.48 | $3.51 | $3.48 | $3.50 | 39 971 |
| Apr 22, 2024 | $3.48 | $3.50 | $3.46 | $3.49 | 85 712 |
| Apr 19, 2024 | $3.50 | $3.50 | $3.47 | $3.48 | 19 227 |
| Apr 18, 2024 | $3.48 | $3.49 | $3.48 | $3.48 | 7 049 |
| Apr 17, 2024 | $3.49 | $3.49 | $3.48 | $3.49 | 12 368 |
| Apr 16, 2024 | $3.46 | $3.50 | $3.46 | $3.49 | 19 243 |
| Apr 15, 2024 | $3.50 | $3.51 | $3.49 | $3.50 | 50 376 |
| Apr 12, 2024 | $3.50 | $3.52 | $3.49 | $3.52 | 8 176 |
| Apr 11, 2024 | $3.52 | $3.52 | $3.50 | $3.50 | 53 521 |
| Apr 10, 2024 | $3.52 | $3.53 | $3.50 | $3.50 | 37 411 |
| Apr 09, 2024 | $3.53 | $3.54 | $3.53 | $3.54 | 35 358 |
| Apr 08, 2024 | $3.52 | $3.54 | $3.52 | $3.54 | 13 057 |
| Apr 05, 2024 | $3.53 | $3.55 | $3.51 | $3.54 | 58 151 |
| Apr 04, 2024 | $3.56 | $3.57 | $3.54 | $3.54 | 35 740 |
| Apr 03, 2024 | $3.56 | $3.57 | $3.54 | $3.57 | 46 969 |
| Apr 02, 2024 | $3.56 | $3.62 | $3.56 | $3.58 | 40 361 |
| Apr 01, 2024 | $3.62 | $3.62 | $3.57 | $3.57 | 85 008 |
| Mar 28, 2024 | $3.60 | $3.63 | $3.55 | $3.63 | 223 508 |
| Mar 27, 2024 | $3.56 | $3.60 | $3.56 | $3.58 | 131 093 |
