ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pioneer Municipal High Income Trust (NY: MHI )

9.455 +0.025 (+0.27%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 9.420 9.460 9.380 9.430 73,353 +0.01(+0.11%)
Aug 14, 2024 9.490 9.490 9.420 9.420 48,322 -0.04(-0.42%)
Aug 13, 2024 9.460 9.510 9.406 9.460 18,682 +0.05(+0.53%)
Aug 12, 2024 9.390 9.460 9.390 9.410 128,386 +0.01(+0.11%)
Aug 09, 2024 9.430 9.450 9.400 9.400 7,591 +0.02(+0.21%)
Aug 08, 2024 9.410 9.447 9.350 9.380 32,966 -0.04(-0.42%)
Aug 07, 2024 9.330 9.570 9.320 9.420 232,511 +0.10(+1.07%)
Aug 06, 2024 9.300 9.400 9.290 9.320 47,158 +0.04(+0.43%)
Aug 05, 2024 9.320 9.320 9.210 9.280 95,688 -0.04(-0.43%)
Aug 02, 2024 9.400 9.400 9.300 9.320 44,607 +0.00(+0.00%)
Aug 01, 2024 9.280 9.340 9.273 9.320 59,181 +0.07(+0.76%)
Jul 31, 2024 9.210 9.280 9.210 9.250 24,545 +0.06(+0.65%)
Jul 30, 2024 9.190 9.210 9.170 9.190 18,809 +0.02(+0.22%)
Jul 29, 2024 9.150 9.250 9.140 9.170 28,444 +0.04(+0.44%)
Jul 26, 2024 9.120 9.170 9.060 9.130 24,027 +0.04(+0.44%)
Jul 25, 2024 9.100 9.130 9.050 9.090 26,872 +0.00(+0.00%)
Jul 24, 2024 9.130 9.200 9.090 9.090 51,215 -0.04(-0.44%)
Jul 23, 2024 9.120 9.150 9.100 9.130 32,246 +0.00(+0.00%)
Jul 22, 2024 9.140 9.200 9.120 9.130 39,727 +0.03(+0.33%)
Jul 19, 2024 9.140 9.140 9.090 9.100 18,128 -0.02(-0.16%)
Jul 18, 2024 9.165 9.171 9.095 9.115 17,786 -0.05(-0.54%)
Jul 17, 2024 9.145 9.165 9.125 9.165 34,245 +0.01(+0.11%)
Jul 16, 2024 9.155 9.175 9.135 9.155 29,095 +0.03(+0.33%)
Jul 15, 2024 9.145 9.175 9.105 9.125 16,764 -0.02(-0.22%)
Jul 12, 2024 9.135 9.175 9.130 9.145 23,397 +0.01(+0.11%)
Jul 11, 2024 9.105 9.205 9.095 9.135 83,843 +0.05(+0.55%)
Jul 10, 2024 9.105 9.110 9.075 9.085 37,133 +0.02(+0.22%)
Jul 09, 2024 9.125 9.175 9.055 9.065 58,840 -0.04(-0.44%)
Jul 08, 2024 9.125 9.205 9.105 9.105 6,669 -0.04(-0.44%)
Jul 05, 2024 9.105 9.195 9.105 9.145 17,122 +0.05(+0.55%)
Jul 03, 2024 9.075 9.125 9.035 9.095 18,298 +0.00(+0.00%)
Jul 02, 2024 9.155 9.165 9.035 9.095 57,379 +0.00(+0.00%)
Jul 01, 2024 9.095 9.115 9.045 9.095 25,277 -0.01(-0.11%)
Jun 28, 2024 9.115 9.215 9.045 9.105 29,395 +0.00(+0.00%)
Jun 27, 2024 9.075 9.145 9.075 9.105 19,947 +0.06(+0.66%)
Jun 26, 2024 8.995 9.065 8.976 9.045 41,121 +0.01(+0.11%)
Jun 25, 2024 9.035 9.045 8.976 9.035 35,361 +0.00(+0.00%)
Jun 24, 2024 9.015 9.045 8.982 9.035 32,458 +0.02(+0.22%)
Jun 21, 2024 8.986 9.045 8.926 9.015 66,573 +0.07(+0.78%)
Jun 20, 2024 8.946 9.005 8.906 8.946 120,638 -0.05(-0.55%)
Jun 18, 2024 8.995 9.075 8.946 8.995 40,276 +0.03(+0.39%)
Jun 17, 2024 8.961 9.010 8.951 8.961 39,023 -0.01(-0.11%)
Jun 14, 2024 8.980 9.050 8.941 8.971 72,583 -0.03(-0.33%)
Jun 13, 2024 9.000 9.020 8.980 9.000 11,894 +0.03(+0.33%)
Jun 12, 2024 9.030 9.040 8.961 8.971 92,883 +0.00(+0.00%)
Jun 11, 2024 9.020 9.030 8.941 8.971 19,321 -0.01(-0.11%)
Jun 10, 2024 9.010 9.010 8.931 8.980 39,072 +0.05(+0.56%)
Jun 07, 2024 8.931 9.020 8.832 8.931 66,992 -0.04(-0.42%)
Jun 06, 2024 8.980 9.004 8.891 8.969 35,699 +0.01(+0.09%)
Jun 05, 2024 8.941 8.980 8.931 8.961 38,219 +0.06(+0.67%)
Jun 04, 2024 8.951 8.971 8.822 8.901 37,037 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.