Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pioneer Municipal High Income Trust (NY: MHI ) 9.410 -0.050 (-0.53%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 9.450 9.500 9.410 9.410 50,923 -0.05(-0.53%) Aug 29, 2024 9.470 9.470 9.420 9.460 100,896 +0.01(+0.11%) Aug 28, 2024 9.430 9.455 9.400 9.450 83,404 +0.05(+0.53%) Aug 27, 2024 9.450 9.450 9.390 9.400 28,644 -0.10(-1.05%) Aug 26, 2024 9.470 9.500 9.410 9.500 133,217 +0.06(+0.64%) Aug 23, 2024 9.440 9.458 9.410 9.440 94,192 +0.03(+0.32%) Aug 22, 2024 9.440 9.454 9.390 9.410 61,241 -0.03(-0.32%) Aug 21, 2024 9.430 9.450 9.400 9.440 41,585 +0.03(+0.32%) Aug 20, 2024 9.440 9.449 9.400 9.410 32,077 -0.03(-0.32%) Aug 19, 2024 9.430 9.486 9.430 9.440 90,839 +0.01(+0.11%) Aug 16, 2024 9.450 9.480 9.430 9.430 19,858 +0.00(+0.00%) 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.