Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,021.72 -49.91 (-0.98%) Dow
37,934.61 -526.31 (-1.37%) Nasdaq
15,493.98 -218.77 (-1.39%) Bitcoin USD
64,001.99 -679.12 (-1.05%) CMC Crypto 200
1,387.19 +4.62 (+0.33%)
Pioneer Municipal High Income Fund, Inc. (MHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.53 | 8.57 | 8.50 | 8.51 | 8.51 | 16,675 |
| 24 Apr 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.60 | 67,800 |
| 23 Apr 2024 | 8.52 | 8.61 | 8.52 | 8.60 | 8.60 | 47,100 |
| 22 Apr 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.56 | 66,700 |
| 19 Apr 2024 | 8.55 | 8.57 | 8.54 | 8.54 | 8.54 | 7,200 |
| 18 Apr 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | 24,200 |
| 18 Apr 2024 | 0.035 Dividend | |||||
| 17 Apr 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.55 | 10,900 |
| 16 Apr 2024 | 8.54 | 8.59 | 8.48 | 8.56 | 8.53 | 70,100 |
| 15 Apr 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.54 | 37,200 |
| 12 Apr 2024 | 8.62 | 8.65 | 8.62 | 8.63 | 8.59 | 23,100 |
| 11 Apr 2024 | 8.65 | 8.65 | 8.58 | 8.60 | 8.56 | 47,000 |
| 10 Apr 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.57 | 82,100 |
| 09 Apr 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.66 | 25,700 |
| 08 Apr 2024 | 8.71 | 8.73 | 8.66 | 8.69 | 8.65 | 46,000 |
| 05 Apr 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.64 | 41,400 |
| 04 Apr 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.69 | 14,200 |
| 03 Apr 2024 | 8.68 | 8.72 | 8.67 | 8.70 | 8.66 | 58,400 |
| 02 Apr 2024 | 8.68 | 8.74 | 8.68 | 8.73 | 8.69 | 43,400 |
| 01 Apr 2024 | 8.80 | 8.80 | 8.71 | 8.76 | 8.72 | 53,600 |
| 28 Mar 2024 | 8.81 | 8.84 | 8.79 | 8.84 | 8.80 | 51,500 |
| 27 Mar 2024 | 8.80 | 8.83 | 8.80 | 8.81 | 8.77 | 22,700 |
| 26 Mar 2024 | 8.83 | 8.83 | 8.79 | 8.80 | 8.76 | 59,800 |
| 25 Mar 2024 | 8.79 | 8.80 | 8.76 | 8.76 | 8.72 | 23,400 |
| 22 Mar 2024 | 8.82 | 8.87 | 8.81 | 8.82 | 8.78 | 40,400 |
| 21 Mar 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.75 | 37,600 |
| 20 Mar 2024 | 8.81 | 8.84 | 8.74 | 8.77 | 8.73 | 50,100 |
| 19 Mar 2024 | 8.77 | 8.83 | 8.76 | 8.77 | 8.73 | 35,400 |
| 18 Mar 2024 | 8.77 | 8.83 | 8.75 | 8.76 | 8.72 | 125,100 |
| 15 Mar 2024 | 8.83 | 8.86 | 8.75 | 8.76 | 8.72 | 96,800 |
| 14 Mar 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.78 | 25,100 |
| 14 Mar 2024 | 0.034 Dividend | |||||
| 13 Mar 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.87 | 86,000 |
| 12 Mar 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.85 | 84,600 |
| 11 Mar 2024 | 8.92 | 8.95 | 8.91 | 8.94 | 8.87 | 99,400 |
| 08 Mar 2024 | 8.90 | 8.95 | 8.89 | 8.92 | 8.85 | 61,100 |
| 07 Mar 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.81 | 26,400 |
| 06 Mar 2024 | 8.83 | 8.84 | 8.79 | 8.84 | 8.77 | 59,400 |
| 05 Mar 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.75 | 76,600 |
| 04 Mar 2024 | 8.73 | 8.78 | 8.71 | 8.71 | 8.64 | 42,600 |
| 01 Mar 2024 | 8.76 | 8.79 | 8.72 | 8.78 | 8.71 | 78,000 |
| 29 Feb 2024 | 8.73 | 8.77 | 8.73 | 8.76 | 8.69 | 31,700 |
| 28 Feb 2024 | 8.66 | 8.71 | 8.66 | 8.71 | 8.64 | 35,500 |
| 27 Feb 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.59 | 75,700 |
| 26 Feb 2024 | 8.69 | 8.74 | 8.63 | 8.63 | 8.56 | 77,700 |
| 23 Feb 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.61 | 68,100 |
| 22 Feb 2024 | 8.81 | 8.81 | 8.72 | 8.73 | 8.66 | 49,200 |
| 21 Feb 2024 | 8.76 | 8.80 | 8.76 | 8.79 | 8.72 | 28,700 |
| 20 Feb 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.67 | 67,800 |
| 16 Feb 2024 | 8.75 | 8.76 | 8.71 | 8.74 | 8.67 | 53,000 |
| 15 Feb 2024 | 8.74 | 8.79 | 8.74 | 8.77 | 8.70 | 99,100 |
| 15 Feb 2024 | 0.028 Dividend | |||||
| 14 Feb 2024 | 8.75 | 8.76 | 8.72 | 8.76 | 8.66 | 139,900 |
| 13 Feb 2024 | 8.74 | 8.75 | 8.71 | 8.73 | 8.63 | 147,500 |
| 12 Feb 2024 | 8.81 | 8.83 | 8.78 | 8.82 | 8.72 | 83,900 |
| 09 Feb 2024 | 8.78 | 8.79 | 8.76 | 8.78 | 8.68 | 18,100 |
| 08 Feb 2024 | 8.75 | 8.78 | 8.74 | 8.76 | 8.66 | 60,800 |
| 07 Feb 2024 | 8.77 | 8.84 | 8.72 | 8.75 | 8.65 | 177,000 |
| 06 Feb 2024 | 8.66 | 8.76 | 8.65 | 8.75 | 8.65 | 173,500 |
| 05 Feb 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.54 | 181,500 |
| 02 Feb 2024 | 8.67 | 8.72 | 8.65 | 8.67 | 8.57 | 103,000 |
| 01 Feb 2024 | 8.66 | 8.77 | 8.66 | 8.76 | 8.66 | 104,700 |
| 31 Jan 2024 | 8.54 | 8.66 | 8.54 | 8.62 | 8.52 | 296,800 |
| 30 Jan 2024 | 8.48 | 8.56 | 8.48 | 8.54 | 8.45 | 86,600 |
| 29 Jan 2024 | 8.41 | 8.49 | 8.39 | 8.49 | 8.40 | 63,000 |
| 26 Jan 2024 | 8.40 | 8.43 | 8.40 | 8.41 | 8.32 | 81,400 |
| 25 Jan 2024 | 8.41 | 8.47 | 8.41 | 8.42 | 8.33 | 68,400 |
| 24 Jan 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.32 | 125,700 |
| 23 Jan 2024 | 8.42 | 8.46 | 8.41 | 8.45 | 8.36 | 65,900 |
| 22 Jan 2024 | 8.41 | 8.52 | 8.41 | 8.45 | 8.36 | 85,900 |
| 19 Jan 2024 | 8.40 | 8.41 | 8.34 | 8.38 | 8.29 | 106,000 |
| 18 Jan 2024 | 8.51 | 8.52 | 8.41 | 8.41 | 8.32 | 132,600 |
| 18 Jan 2024 | 0.028 Dividend | |||||
| 17 Jan 2024 | 8.57 | 8.60 | 8.51 | 8.52 | 8.40 | 188,500 |
| 16 Jan 2024 | 8.61 | 8.62 | 8.57 | 8.60 | 8.48 | 185,900 |
| 12 Jan 2024 | 8.62 | 8.65 | 8.59 | 8.61 | 8.49 | 96,400 |
| 11 Jan 2024 | 8.61 | 8.65 | 8.61 | 8.62 | 8.50 | 101,000 |
| 10 Jan 2024 | 8.63 | 8.65 | 8.59 | 8.61 | 8.49 | 300,100 |
| 09 Jan 2024 | 8.65 | 8.70 | 8.61 | 8.62 | 8.50 | 134,800 |
| 08 Jan 2024 | 8.60 | 8.66 | 8.59 | 8.64 | 8.52 | 149,500 |
| 05 Jan 2024 | 8.60 | 8.65 | 8.55 | 8.56 | 8.44 | 90,400 |
| 04 Jan 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.50 | 232,300 |
| 03 Jan 2024 | 8.60 | 8.73 | 8.60 | 8.72 | 8.60 | 110,500 |
| 02 Jan 2024 | 8.60 | 8.69 | 8.55 | 8.69 | 8.57 | 181,900 |
| 29 Dec 2023 | 8.67 | 8.67 | 8.60 | 8.63 | 8.51 | 90,700 |
| 28 Dec 2023 | 8.66 | 8.67 | 8.63 | 8.67 | 8.55 | 124,000 |
| 27 Dec 2023 | 8.64 | 8.67 | 8.64 | 8.64 | 8.52 | 103,900 |
| 26 Dec 2023 | 8.64 | 8.66 | 8.62 | 8.63 | 8.51 | 131,400 |
| 22 Dec 2023 | 8.61 | 8.64 | 8.58 | 8.63 | 8.51 | 113,600 |
| 21 Dec 2023 | 8.52 | 8.58 | 8.52 | 8.58 | 8.46 | 110,300 |
| 20 Dec 2023 | 8.43 | 8.50 | 8.41 | 8.48 | 8.36 | 83,200 |
| 19 Dec 2023 | 8.40 | 8.47 | 8.40 | 8.45 | 8.33 | 101,600 |
| 18 Dec 2023 | 8.44 | 8.47 | 8.40 | 8.41 | 8.29 | 72,200 |
| 15 Dec 2023 | 8.48 | 8.51 | 8.47 | 8.47 | 8.35 | 81,000 |
| 14 Dec 2023 | 8.35 | 8.45 | 8.35 | 8.43 | 8.31 | 109,100 |
| 13 Dec 2023 | 8.27 | 8.36 | 8.27 | 8.35 | 8.23 | 104,600 |
| 12 Dec 2023 | 8.22 | 8.28 | 8.22 | 8.27 | 8.15 | 234,900 |
| 11 Dec 2023 | 8.19 | 8.25 | 8.19 | 8.22 | 8.10 | 149,400 |
| 11 Dec 2023 | 0.028 Dividend | |||||
| 08 Dec 2023 | 8.24 | 8.29 | 8.23 | 8.26 | 8.11 | 67,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.