Pioneer Municipal High Income Fund, Inc. (MHI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.88 | 8.89 | 8.84 | 8.85 | 8.85 | 13,700 |
| 09 may 2024 | 8.89 | 8.89 | 8.86 | 8.88 | 8.88 | 36,900 |
| 08 may 2024 | 8.82 | 8.89 | 8.82 | 8.86 | 8.86 | 74,000 |
| 07 may 2024 | 8.75 | 8.84 | 8.74 | 8.80 | 8.80 | 54,200 |
| 06 may 2024 | 8.66 | 8.72 | 8.66 | 8.71 | 8.71 | 90,700 |
| 03 may 2024 | 8.62 | 8.69 | 8.62 | 8.67 | 8.67 | 36,400 |
| 02 may 2024 | 8.50 | 8.61 | 8.50 | 8.59 | 8.59 | 86,300 |
| 01 may 2024 | 8.48 | 8.55 | 8.48 | 8.54 | 8.54 | 104,400 |
| 30 abr 2024 | 8.45 | 8.53 | 8.45 | 8.49 | 8.49 | 41,400 |
| 29 abr 2024 | 8.52 | 8.55 | 8.50 | 8.51 | 8.51 | 53,000 |
| 26 abr 2024 | 8.53 | 8.56 | 8.50 | 8.52 | 8.52 | 64,800 |
| 25 abr 2024 | 8.53 | 8.57 | 8.50 | 8.52 | 8.52 | 24,300 |
| 24 abr 2024 | 8.58 | 8.64 | 8.56 | 8.60 | 8.60 | 67,800 |
| 23 abr 2024 | 8.52 | 8.61 | 8.52 | 8.60 | 8.60 | 47,100 |
| 22 abr 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.56 | 66,700 |
| 19 abr 2024 | 8.55 | 8.57 | 8.54 | 8.54 | 8.54 | 7,200 |
| 18 abr 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | 24,200 |
| 18 abr 2024 | 0.035 Dividendo | |||||
| 17 abr 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.55 | 10,900 |
| 16 abr 2024 | 8.54 | 8.59 | 8.48 | 8.56 | 8.53 | 70,100 |
| 15 abr 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.54 | 37,200 |
| 12 abr 2024 | 8.62 | 8.65 | 8.62 | 8.63 | 8.59 | 23,100 |
| 11 abr 2024 | 8.65 | 8.65 | 8.58 | 8.60 | 8.56 | 47,000 |
| 10 abr 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.57 | 82,100 |
| 09 abr 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.66 | 25,700 |
| 08 abr 2024 | 8.71 | 8.73 | 8.66 | 8.69 | 8.65 | 46,000 |
| 05 abr 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.64 | 41,400 |
| 04 abr 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.69 | 14,200 |
| 03 abr 2024 | 8.68 | 8.72 | 8.67 | 8.70 | 8.66 | 58,400 |
| 02 abr 2024 | 8.68 | 8.74 | 8.68 | 8.73 | 8.69 | 43,400 |
| 01 abr 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 Dividendo | |||||
| 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 Dividendo | |||||
| 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 ene 2024 | 8.54 | 8.66 | 8.54 | 8.62 | 8.52 | 296,800 |
| 30 ene 2024 | 8.48 | 8.56 | 8.48 | 8.54 | 8.45 | 86,600 |
| 29 ene 2024 | 8.41 | 8.49 | 8.39 | 8.49 | 8.40 | 63,000 |
| 26 ene 2024 | 8.40 | 8.43 | 8.40 | 8.41 | 8.32 | 81,400 |
| 25 ene 2024 | 8.41 | 8.47 | 8.41 | 8.42 | 8.33 | 68,400 |
| 24 ene 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.32 | 125,700 |
| 23 ene 2024 | 8.42 | 8.46 | 8.41 | 8.45 | 8.36 | 65,900 |
| 22 ene 2024 | 8.41 | 8.52 | 8.41 | 8.45 | 8.36 | 85,900 |
| 19 ene 2024 | 8.40 | 8.41 | 8.34 | 8.38 | 8.29 | 106,000 |
| 18 ene 2024 | 8.51 | 8.52 | 8.41 | 8.41 | 8.32 | 132,600 |
| 18 ene 2024 | 0.028 Dividendo | |||||
| 17 ene 2024 | 8.57 | 8.60 | 8.51 | 8.52 | 8.40 | 188,500 |
| 16 ene 2024 | 8.61 | 8.62 | 8.57 | 8.60 | 8.48 | 185,900 |
| 12 ene 2024 | 8.62 | 8.65 | 8.59 | 8.61 | 8.49 | 96,400 |
| 11 ene 2024 | 8.61 | 8.65 | 8.61 | 8.62 | 8.50 | 101,000 |
| 10 ene 2024 | 8.63 | 8.65 | 8.59 | 8.61 | 8.49 | 300,100 |
| 09 ene 2024 | 8.65 | 8.70 | 8.61 | 8.62 | 8.50 | 134,800 |
| 08 ene 2024 | 8.60 | 8.66 | 8.59 | 8.64 | 8.52 | 149,500 |
| 05 ene 2024 | 8.60 | 8.65 | 8.55 | 8.56 | 8.44 | 90,400 |
| 04 ene 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.50 | 232,300 |
| 03 ene 2024 | 8.60 | 8.73 | 8.60 | 8.72 | 8.60 | 110,500 |
| 02 ene 2024 | 8.60 | 8.69 | 8.55 | 8.69 | 8.57 | 181,900 |
| 29 dic 2023 | 8.67 | 8.67 | 8.60 | 8.63 | 8.51 | 90,700 |
| 28 dic 2023 | 8.66 | 8.67 | 8.63 | 8.67 | 8.55 | 124,000 |
| 27 dic 2023 | 8.64 | 8.67 | 8.64 | 8.64 | 8.52 | 103,900 |
| 26 dic 2023 | 8.64 | 8.66 | 8.62 | 8.63 | 8.51 | 131,400 |
| 22 dic 2023 | 8.61 | 8.64 | 8.58 | 8.63 | 8.51 | 113,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.