Skip to main content

Pioneer Municipal High Income Trust (NY: MHI )

9.140 +0.060 (+0.66%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.759 5.792 5.713 5.729 139,878 +0.01(+0.15%)
Nov 27, 2009 5.658 5.721 5.646 5.721 27,567 +0.06(+1.11%)
Nov 25, 2009 5.637 5.658 5.608 5.658 95,082 +0.07(+1.28%)
Nov 24, 2009 5.528 5.641 5.503 5.587 184,753 +0.05(+0.98%)
Nov 23, 2009 5.562 5.587 5.507 5.532 161,144 +0.01(+0.23%)
Nov 20, 2009 5.612 5.612 5.495 5.520 167,834 -0.06(-1.05%)
Nov 19, 2009 5.583 5.620 5.541 5.579 203,821 -0.05(-0.82%)
Nov 18, 2009 5.717 5.717 5.587 5.625 203,697 -0.04(-0.67%)
Nov 17, 2009 5.717 5.725 5.637 5.662 114,558 -0.03(-0.59%)
Nov 16, 2009 5.755 5.755 5.612 5.696 237,208 +0.13(+2.26%)
Nov 13, 2009 5.511 5.570 5.449 5.570 119,833 +0.06(+1.06%)
Nov 12, 2009 5.633 5.633 5.486 5.511 266,046 -0.13(-2.38%)
Nov 11, 2009 5.721 5.721 5.637 5.646 226,404 -0.08(-1.32%)
Nov 10, 2009 5.788 5.788 5.675 5.721 229,284 -0.01(-0.22%)
Nov 09, 2009 5.700 5.763 5.696 5.734 256,455 +0.01(+0.22%)
Nov 06, 2009 5.713 5.763 5.683 5.721 266,562 +0.04(+0.66%)
Nov 05, 2009 5.671 5.696 5.616 5.683 256,944 +0.09(+1.65%)
Nov 04, 2009 5.574 5.608 5.553 5.591 229,394 +0.04(+0.68%)
Nov 03, 2009 5.528 5.553 5.449 5.553 226,454 +0.06(+1.15%)
Nov 02, 2009 5.537 5.583 5.478 5.490 165,713 -0.05(-0.83%)
Oct 30, 2009 5.524 5.537 5.493 5.537 124,567 +0.02(+0.39%)
Oct 29, 2009 5.524 5.524 5.470 5.515 102,313 +0.05(+0.99%)
Oct 28, 2009 5.520 5.545 5.461 5.461 207,362 -0.08(-1.51%)
Oct 27, 2009 5.528 5.545 5.499 5.545 135,051 +0.02(+0.38%)
Oct 26, 2009 5.511 5.541 5.511 5.524 126,917 +0.03(+0.61%)
Oct 23, 2009 5.483 5.490 5.470 5.490 293,308 +0.06(+1.08%)
Oct 22, 2009 5.415 5.453 5.415 5.432 96,819 -0.00(-0.08%)
Oct 21, 2009 5.423 5.436 5.411 5.436 108,097 +0.01(+0.15%)
Oct 20, 2009 5.398 5.428 5.390 5.428 113,950 +0.04(+0.78%)
Oct 19, 2009 5.335 5.394 5.327 5.386 198,565 +0.07(+1.34%)
Oct 16, 2009 5.260 5.319 5.256 5.314 125,168 +0.08(+1.44%)
Oct 15, 2009 5.231 5.281 5.105 5.239 369,553 -0.02(-0.30%)
Oct 14, 2009 5.495 5.495 5.239 5.255 553,650 -0.21(-3.85%)
Oct 13, 2009 5.365 5.470 5.365 5.465 200,879 +0.07(+1.24%)
Oct 12, 2009 5.415 5.654 5.352 5.398 1,182,716 -0.26(-4.52%)
Oct 09, 2009 5.838 5.843 5.641 5.654 193,576 -0.18(-3.16%)
Oct 08, 2009 5.805 5.838 5.755 5.838 114,281 +0.06(+1.02%)
Oct 07, 2009 5.826 5.826 5.721 5.780 170,599 -0.05(-0.79%)
Oct 06, 2009 5.826 5.876 5.796 5.826 117,500 +0.00(+0.07%)
Oct 05, 2009 5.683 5.822 5.671 5.822 192,645 +0.15(+2.66%)
Oct 02, 2009 5.595 5.683 5.595 5.671 63,685 +0.05(+0.97%)
Oct 01, 2009 5.616 5.654 5.604 5.616 166,727 +0.00(+0.00%)
Sep 30, 2009 5.574 5.633 5.570 5.616 176,156 +0.07(+1.28%)
Sep 29, 2009 5.687 5.687 5.532 5.545 221,043 +0.00(+0.00%)
Sep 28, 2009 5.520 5.595 5.503 5.545 158,288 +0.03(+0.46%)
Sep 25, 2009 5.532 5.608 5.474 5.520 226,953 -0.06(-1.16%)
Sep 24, 2009 5.637 5.637 5.579 5.585 144,110 -0.07(-1.15%)
Sep 23, 2009 5.549 5.658 5.549 5.650 208,478 +0.10(+1.74%)
Sep 22, 2009 5.507 5.553 5.499 5.553 155,933 +0.02(+0.30%)
Sep 21, 2009 5.511 5.553 5.486 5.537 131,775 -0.02(-0.30%)
Sep 18, 2009 5.532 5.574 5.511 5.553 107,338 +0.02(+0.38%)
Sep 17, 2009 5.486 5.532 5.449 5.532 134,703 +0.04(+0.76%)
Sep 16, 2009 5.490 5.524 5.453 5.490 142,937 +0.04(+0.79%)
Sep 15, 2009 5.423 5.499 5.423 5.448 290,424 +0.05(+0.99%)
Sep 14, 2009 5.369 5.394 5.344 5.394 82,923 +0.07(+1.26%)
Sep 11, 2009 5.331 5.352 5.306 5.327 125,328 -0.03(-0.55%)
Sep 10, 2009 5.344 5.407 5.335 5.356 168,297 +0.02(+0.39%)
Sep 09, 2009 5.369 5.435 5.298 5.335 176,655 -0.05(-0.96%)
Sep 08, 2009 5.218 5.398 5.218 5.387 189,887 +0.16(+3.15%)
Sep 04, 2009 5.126 5.235 5.126 5.222 112,812 +0.10(+1.88%)
Sep 03, 2009 5.105 5.126 5.101 5.126 104,699 +0.02(+0.41%)
Sep 02, 2009 5.151 5.151 5.080 5.105 119,561 -0.04(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.