NYSE - Nasdaq Real Time Price • USD
Pioneer Municipal High Income Fund, Inc. (MHI)
As of 10:38 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.52 | 8.57 | 8.55 | 8.57 | 8.57 | 8,236 |
| Apr 22, 2024 | 8.57 | 8.57 | 8.53 | 8.56 | 8.56 | 66,700 |
| Apr 19, 2024 | 8.55 | 8.57 | 8.54 | 8.54 | 8.54 | 7,200 |
| Apr 18, 2024 | 0.04 Dividend | |||||
| Apr 18, 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 8.54 | 24,200 |
| Apr 17, 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 8.55 | 10,900 |
| Apr 16, 2024 | 8.54 | 8.59 | 8.48 | 8.56 | 8.53 | 70,100 |
| Apr 15, 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.54 | 37,200 |
| Apr 12, 2024 | 8.62 | 8.65 | 8.62 | 8.63 | 8.59 | 23,100 |
| Apr 11, 2024 | 8.65 | 8.65 | 8.58 | 8.60 | 8.56 | 47,000 |
| Apr 10, 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.57 | 82,100 |
| Apr 9, 2024 | 8.70 | 8.73 | 8.70 | 8.70 | 8.66 | 25,700 |
| Apr 8, 2024 | 8.71 | 8.73 | 8.66 | 8.69 | 8.65 | 46,000 |
| Apr 5, 2024 | 8.69 | 8.69 | 8.67 | 8.68 | 8.64 | 41,400 |
| Apr 4, 2024 | 8.73 | 8.73 | 8.71 | 8.73 | 8.69 | 14,200 |
| Apr 3, 2024 | 8.68 | 8.72 | 8.67 | 8.70 | 8.66 | 58,400 |
| Apr 2, 2024 | 8.68 | 8.74 | 8.68 | 8.73 | 8.69 | 43,400 |
| Apr 1, 2024 | 8.80 | 8.80 | 8.71 | 8.76 | 8.72 | 53,600 |
| Mar 28, 2024 | 8.81 | 8.84 | 8.79 | 8.84 | 8.80 | 51,500 |
| Mar 27, 2024 | 8.80 | 8.83 | 8.80 | 8.81 | 8.77 | 22,700 |
| Mar 26, 2024 | 8.83 | 8.83 | 8.79 | 8.80 | 8.76 | 59,800 |
| Mar 25, 2024 | 8.79 | 8.80 | 8.76 | 8.76 | 8.72 | 23,400 |
| Mar 22, 2024 | 8.82 | 8.87 | 8.81 | 8.82 | 8.78 | 40,400 |
| Mar 21, 2024 | 8.77 | 8.83 | 8.77 | 8.79 | 8.75 | 37,600 |
| Mar 20, 2024 | 8.81 | 8.84 | 8.74 | 8.77 | 8.73 | 50,100 |
| Mar 19, 2024 | 8.77 | 8.83 | 8.76 | 8.77 | 8.73 | 35,400 |
| Mar 18, 2024 | 8.77 | 8.83 | 8.75 | 8.76 | 8.72 | 125,100 |
| Mar 15, 2024 | 8.83 | 8.86 | 8.75 | 8.76 | 8.72 | 96,800 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.78 | 25,100 |
| Mar 13, 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.87 | 86,000 |
| Mar 12, 2024 | 8.94 | 8.95 | 8.91 | 8.92 | 8.85 | 84,600 |
| Mar 11, 2024 | 8.92 | 8.95 | 8.91 | 8.94 | 8.87 | 99,400 |
| Mar 8, 2024 | 8.90 | 8.95 | 8.89 | 8.92 | 8.85 | 61,100 |
| Mar 7, 2024 | 8.85 | 8.88 | 8.85 | 8.88 | 8.81 | 26,400 |
| Mar 6, 2024 | 8.83 | 8.84 | 8.79 | 8.84 | 8.77 | 59,400 |
| Mar 5, 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.75 | 76,600 |
| Mar 4, 2024 | 8.73 | 8.78 | 8.71 | 8.71 | 8.64 | 42,600 |
| Mar 1, 2024 | 8.76 | 8.79 | 8.72 | 8.78 | 8.71 | 78,000 |
| Feb 29, 2024 | 8.73 | 8.77 | 8.73 | 8.76 | 8.69 | 31,700 |
| Feb 28, 2024 | 8.66 | 8.71 | 8.66 | 8.71 | 8.64 | 35,500 |
| Feb 27, 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.59 | 75,700 |
| Feb 26, 2024 | 8.69 | 8.74 | 8.63 | 8.63 | 8.56 | 77,700 |
| Feb 23, 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.61 | 68,100 |
| Feb 22, 2024 | 8.81 | 8.81 | 8.72 | 8.73 | 8.66 | 49,200 |
| Feb 21, 2024 | 8.76 | 8.80 | 8.76 | 8.79 | 8.72 | 28,700 |
| Feb 20, 2024 | 8.72 | 8.75 | 8.72 | 8.74 | 8.67 | 67,800 |
| Feb 16, 2024 | 8.75 | 8.76 | 8.71 | 8.74 | 8.67 | 53,000 |
| Feb 15, 2024 | 0.03 Dividend | |||||
| Feb 15, 2024 | 8.74 | 8.79 | 8.74 | 8.77 | 8.70 | 99,100 |
| Feb 14, 2024 | 8.75 | 8.76 | 8.72 | 8.76 | 8.66 | 139,900 |
| Feb 13, 2024 | 8.74 | 8.75 | 8.71 | 8.73 | 8.63 | 147,500 |
| Feb 12, 2024 | 8.81 | 8.83 | 8.78 | 8.82 | 8.72 | 83,900 |
| Feb 9, 2024 | 8.78 | 8.79 | 8.76 | 8.78 | 8.68 | 18,100 |
| Feb 8, 2024 | 8.75 | 8.78 | 8.74 | 8.76 | 8.66 | 60,800 |
| Feb 7, 2024 | 8.77 | 8.84 | 8.72 | 8.75 | 8.65 | 177,000 |
| Feb 6, 2024 | 8.66 | 8.76 | 8.65 | 8.75 | 8.65 | 173,500 |
| Feb 5, 2024 | 8.62 | 8.68 | 8.62 | 8.64 | 8.54 | 181,500 |
| Feb 2, 2024 | 8.67 | 8.72 | 8.65 | 8.67 | 8.57 | 103,000 |
| Feb 1, 2024 | 8.66 | 8.77 | 8.66 | 8.76 | 8.66 | 104,700 |
| Jan 31, 2024 | 8.54 | 8.66 | 8.54 | 8.62 | 8.52 | 296,800 |
| Jan 30, 2024 | 8.48 | 8.56 | 8.48 | 8.54 | 8.45 | 86,600 |
| Jan 29, 2024 | 8.41 | 8.49 | 8.39 | 8.49 | 8.40 | 63,000 |
| Jan 26, 2024 | 8.40 | 8.43 | 8.40 | 8.41 | 8.32 | 81,400 |
| Jan 25, 2024 | 8.41 | 8.47 | 8.41 | 8.42 | 8.33 | 68,400 |
| Jan 24, 2024 | 8.45 | 8.48 | 8.41 | 8.41 | 8.32 | 125,700 |
| Jan 23, 2024 | 8.42 | 8.46 | 8.41 | 8.45 | 8.36 | 65,900 |
| Jan 22, 2024 | 8.41 | 8.52 | 8.41 | 8.45 | 8.36 | 85,900 |
| Jan 19, 2024 | 8.40 | 8.41 | 8.34 | 8.38 | 8.29 | 106,000 |
| Jan 18, 2024 | 0.03 Dividend | |||||
| Jan 18, 2024 | 8.51 | 8.52 | 8.41 | 8.41 | 8.32 | 132,600 |
| Jan 17, 2024 | 8.57 | 8.60 | 8.51 | 8.52 | 8.40 | 188,500 |
| Jan 16, 2024 | 8.61 | 8.62 | 8.57 | 8.60 | 8.48 | 185,900 |
| Jan 12, 2024 | 8.62 | 8.65 | 8.59 | 8.61 | 8.49 | 96,400 |
| Jan 11, 2024 | 8.61 | 8.65 | 8.61 | 8.62 | 8.50 | 101,000 |
| Jan 10, 2024 | 8.63 | 8.65 | 8.59 | 8.61 | 8.49 | 300,100 |
| Jan 9, 2024 | 8.65 | 8.70 | 8.61 | 8.62 | 8.50 | 134,800 |
| Jan 8, 2024 | 8.60 | 8.66 | 8.59 | 8.64 | 8.52 | 149,500 |
| Jan 5, 2024 | 8.60 | 8.65 | 8.55 | 8.56 | 8.44 | 90,400 |
| Jan 4, 2024 | 8.69 | 8.72 | 8.60 | 8.62 | 8.50 | 232,300 |
| Jan 3, 2024 | 8.60 | 8.73 | 8.60 | 8.72 | 8.60 | 110,500 |
| Jan 2, 2024 | 8.60 | 8.69 | 8.55 | 8.69 | 8.57 | 181,900 |
| Dec 29, 2023 | 8.67 | 8.67 | 8.60 | 8.63 | 8.51 | 90,700 |
| Dec 28, 2023 | 8.66 | 8.67 | 8.63 | 8.67 | 8.55 | 124,000 |
| Dec 27, 2023 | 8.64 | 8.67 | 8.64 | 8.64 | 8.52 | 103,900 |
| Dec 26, 2023 | 8.64 | 8.66 | 8.62 | 8.63 | 8.51 | 131,400 |
| Dec 22, 2023 | 8.61 | 8.64 | 8.58 | 8.63 | 8.51 | 113,600 |
| Dec 21, 2023 | 8.52 | 8.58 | 8.52 | 8.58 | 8.46 | 110,300 |
| Dec 20, 2023 | 8.43 | 8.50 | 8.41 | 8.48 | 8.36 | 83,200 |
| Dec 19, 2023 | 8.40 | 8.47 | 8.40 | 8.45 | 8.33 | 101,600 |
| Dec 18, 2023 | 8.44 | 8.47 | 8.40 | 8.41 | 8.29 | 72,200 |
| Dec 15, 2023 | 8.48 | 8.51 | 8.47 | 8.47 | 8.35 | 81,000 |
| Dec 14, 2023 | 8.35 | 8.45 | 8.35 | 8.43 | 8.31 | 109,100 |
| Dec 13, 2023 | 8.27 | 8.36 | 8.27 | 8.35 | 8.23 | 104,600 |
| Dec 12, 2023 | 8.22 | 8.28 | 8.22 | 8.27 | 8.15 | 234,900 |
| Dec 11, 2023 | 0.03 Dividend | |||||
| Dec 11, 2023 | 8.19 | 8.25 | 8.19 | 8.22 | 8.10 | 149,400 |
| Dec 8, 2023 | 8.24 | 8.29 | 8.23 | 8.26 | 8.11 | 67,300 |
| Dec 7, 2023 | 8.25 | 8.33 | 8.25 | 8.30 | 8.15 | 70,700 |
| Dec 6, 2023 | 8.25 | 8.32 | 8.25 | 8.25 | 8.10 | 106,100 |
| Dec 5, 2023 | 8.24 | 8.28 | 8.22 | 8.24 | 8.09 | 106,600 |
| Dec 4, 2023 | 8.21 | 8.27 | 8.19 | 8.19 | 8.05 | 76,700 |
| Dec 1, 2023 | 8.14 | 8.34 | 8.14 | 8.30 | 8.15 | 74,100 |
| Nov 30, 2023 | 8.15 | 8.17 | 8.12 | 8.15 | 8.01 | 135,200 |
| Nov 29, 2023 | 8.06 | 8.16 | 8.06 | 8.13 | 7.99 | 135,300 |
| Nov 28, 2023 | 7.98 | 8.04 | 7.98 | 8.02 | 7.88 | 107,300 |
| Nov 27, 2023 | 7.99 | 8.00 | 7.95 | 7.99 | 7.85 | 148,600 |
| Nov 24, 2023 | 7.95 | 7.97 | 7.95 | 7.96 | 7.82 | 31,700 |
| Nov 22, 2023 | 7.93 | 7.98 | 7.93 | 7.97 | 7.83 | 58,500 |
| Nov 21, 2023 | 7.95 | 7.96 | 7.91 | 7.93 | 7.79 | 69,400 |
| Nov 20, 2023 | 7.93 | 8.03 | 7.93 | 8.02 | 7.88 | 153,500 |
| Nov 17, 2023 | 7.98 | 7.98 | 7.89 | 7.95 | 7.81 | 208,500 |
| Nov 16, 2023 | 7.90 | 7.98 | 7.90 | 7.97 | 7.83 | 84,200 |
| Nov 15, 2023 | 0.03 Dividend | |||||
| Nov 15, 2023 | 7.82 | 7.90 | 7.82 | 7.85 | 7.71 | 107,000 |
| Nov 14, 2023 | 7.81 | 7.89 | 7.81 | 7.87 | 7.70 | 41,900 |
| Nov 13, 2023 | 7.64 | 7.73 | 7.64 | 7.73 | 7.57 | 77,100 |
| Nov 10, 2023 | 7.60 | 7.69 | 7.60 | 7.66 | 7.50 | 144,300 |
| Nov 9, 2023 | 7.55 | 7.65 | 7.54 | 7.55 | 7.39 | 146,800 |
| Nov 8, 2023 | 7.48 | 7.58 | 7.48 | 7.57 | 7.41 | 114,000 |
| Nov 7, 2023 | 7.35 | 7.50 | 7.34 | 7.49 | 7.33 | 87,100 |
| Nov 6, 2023 | 7.33 | 7.46 | 7.29 | 7.33 | 7.18 | 185,500 |
| Nov 3, 2023 | 7.28 | 7.36 | 7.27 | 7.34 | 7.18 | 186,300 |
| Nov 2, 2023 | 7.22 | 7.26 | 7.22 | 7.23 | 7.08 | 123,000 |
| Nov 1, 2023 | 6.98 | 7.18 | 6.98 | 7.16 | 7.01 | 147,800 |
| Oct 31, 2023 | 6.96 | 7.01 | 6.94 | 6.99 | 6.84 | 264,300 |
| Oct 30, 2023 | 6.98 | 7.00 | 6.93 | 6.95 | 6.80 | 215,900 |
| Oct 27, 2023 | 6.97 | 7.02 | 6.96 | 6.99 | 6.84 | 166,700 |
| Oct 26, 2023 | 6.99 | 7.02 | 6.98 | 7.01 | 6.86 | 83,800 |
| Oct 25, 2023 | 7.05 | 7.05 | 6.94 | 6.94 | 6.79 | 136,700 |
| Oct 24, 2023 | 7.08 | 7.12 | 7.08 | 7.10 | 6.95 | 36,700 |
| Oct 23, 2023 | 7.01 | 7.17 | 6.95 | 7.04 | 6.89 | 122,600 |
| Oct 20, 2023 | 7.01 | 7.10 | 6.93 | 7.06 | 6.91 | 44,800 |
| Oct 19, 2023 | 7.19 | 7.19 | 7.03 | 7.04 | 6.89 | 87,700 |
| Oct 18, 2023 | 7.21 | 7.26 | 7.20 | 7.23 | 7.08 | 78,500 |
| Oct 17, 2023 | 0.03 Dividend | |||||
| Oct 17, 2023 | 7.21 | 7.27 | 7.20 | 7.24 | 7.09 | 142,200 |
| Oct 16, 2023 | 7.29 | 7.37 | 7.26 | 7.29 | 7.11 | 380,600 |
| Oct 13, 2023 | 7.30 | 7.37 | 7.30 | 7.30 | 7.12 | 188,400 |
| Oct 12, 2023 | 7.38 | 7.38 | 7.28 | 7.29 | 7.11 | 78,700 |
| Oct 11, 2023 | 7.37 | 7.41 | 7.34 | 7.39 | 7.21 | 59,700 |
| Oct 10, 2023 | 7.19 | 7.32 | 7.19 | 7.30 | 7.12 | 92,800 |
| Oct 9, 2023 | 7.22 | 7.26 | 7.20 | 7.23 | 7.05 | 66,800 |
| Oct 6, 2023 | 7.21 | 7.26 | 7.18 | 7.22 | 7.04 | 57,700 |
| Oct 5, 2023 | 7.25 | 7.30 | 7.23 | 7.26 | 7.08 | 77,800 |
| Oct 4, 2023 | 7.21 | 7.30 | 7.21 | 7.30 | 7.12 | 89,300 |
| Oct 3, 2023 | 7.22 | 7.25 | 7.15 | 7.17 | 6.99 | 85,100 |
| Oct 2, 2023 | 7.24 | 7.30 | 7.17 | 7.19 | 7.01 | 160,900 |
| Sep 29, 2023 | 7.30 | 7.36 | 7.23 | 7.23 | 7.05 | 115,200 |
| Sep 28, 2023 | 7.40 | 7.42 | 7.28 | 7.28 | 7.10 | 136,600 |
| Sep 27, 2023 | 7.42 | 7.45 | 7.38 | 7.38 | 7.20 | 197,100 |
| Sep 26, 2023 | 7.47 | 7.49 | 7.43 | 7.44 | 7.25 | 168,400 |
| Sep 25, 2023 | 7.59 | 7.59 | 7.45 | 7.46 | 7.27 | 115,700 |
| Sep 22, 2023 | 7.64 | 7.68 | 7.61 | 7.61 | 7.42 | 101,100 |
| Sep 21, 2023 | 7.71 | 7.71 | 7.62 | 7.64 | 7.45 | 103,500 |
| Sep 20, 2023 | 7.75 | 7.78 | 7.67 | 7.74 | 7.55 | 100,600 |
| Sep 19, 2023 | 0.03 Dividend | |||||
| Sep 19, 2023 | 7.71 | 7.75 | 7.65 | 7.72 | 7.53 | 116,000 |
| Sep 18, 2023 | 7.76 | 7.79 | 7.74 | 7.76 | 7.54 | 106,600 |
| Sep 15, 2023 | 7.79 | 7.82 | 7.74 | 7.74 | 7.52 | 240,900 |
| Sep 14, 2023 | 7.82 | 7.85 | 7.79 | 7.79 | 7.57 | 118,000 |
| Sep 13, 2023 | 7.83 | 7.86 | 7.80 | 7.82 | 7.60 | 490,300 |
| Sep 12, 2023 | 7.81 | 7.86 | 7.81 | 7.83 | 7.61 | 86,000 |
| Sep 11, 2023 | 7.92 | 7.92 | 7.78 | 7.81 | 7.59 | 98,100 |
| Sep 8, 2023 | 7.91 | 7.93 | 7.85 | 7.92 | 7.70 | 78,000 |
| Sep 7, 2023 | 7.92 | 7.94 | 7.88 | 7.89 | 7.67 | 132,800 |
| Sep 6, 2023 | 7.93 | 7.99 | 7.93 | 7.94 | 7.71 | 300,000 |
| Sep 5, 2023 | 7.95 | 7.98 | 7.93 | 7.95 | 7.72 | 103,900 |
| Sep 1, 2023 | 7.98 | 7.98 | 7.88 | 7.97 | 7.74 | 59,400 |
| Aug 31, 2023 | 7.97 | 8.01 | 7.95 | 7.96 | 7.73 | 108,400 |
| Aug 30, 2023 | 7.97 | 7.99 | 7.90 | 7.94 | 7.71 | 65,300 |
| Aug 29, 2023 | 7.92 | 7.98 | 7.91 | 7.96 | 7.73 | 65,100 |
| Aug 28, 2023 | 8.01 | 8.01 | 7.92 | 7.92 | 7.70 | 65,400 |
| Aug 25, 2023 | 8.07 | 8.07 | 7.97 | 7.99 | 7.76 | 49,700 |
| Aug 24, 2023 | 8.16 | 8.16 | 8.06 | 8.08 | 7.85 | 26,200 |
| Aug 23, 2023 | 8.18 | 8.22 | 8.17 | 8.18 | 7.95 | 31,300 |
| Aug 22, 2023 | 8.15 | 8.19 | 8.14 | 8.15 | 7.92 | 78,700 |
| Aug 21, 2023 | 8.18 | 8.19 | 8.14 | 8.15 | 7.92 | 80,300 |
| Aug 18, 2023 | 8.23 | 8.27 | 8.19 | 8.20 | 7.97 | 40,300 |
| Aug 17, 2023 | 0.03 Dividend | |||||
| Aug 17, 2023 | 8.26 | 8.30 | 8.24 | 8.24 | 8.01 | 44,200 |
| Aug 16, 2023 | 8.36 | 8.41 | 8.32 | 8.32 | 8.06 | 70,100 |
| Aug 15, 2023 | 8.33 | 8.41 | 8.33 | 8.39 | 8.12 | 65,800 |
| Aug 14, 2023 | 8.33 | 8.37 | 8.33 | 8.37 | 8.10 | 43,100 |
| Aug 11, 2023 | 8.33 | 8.36 | 8.31 | 8.35 | 8.09 | 33,500 |
| Aug 10, 2023 | 8.32 | 8.41 | 8.32 | 8.33 | 8.07 | 66,400 |
| Aug 9, 2023 | 8.30 | 8.38 | 8.30 | 8.33 | 8.07 | 210,100 |
| Aug 8, 2023 | 8.33 | 8.38 | 8.31 | 8.33 | 8.07 | 136,900 |
| Aug 7, 2023 | 8.39 | 8.40 | 8.31 | 8.33 | 8.07 | 54,300 |
| Aug 4, 2023 | 8.41 | 8.47 | 8.41 | 8.42 | 8.15 | 53,400 |
| Aug 3, 2023 | 8.60 | 8.60 | 8.40 | 8.41 | 8.14 | 57,500 |
| Aug 2, 2023 | 8.66 | 8.68 | 8.61 | 8.65 | 8.38 | 154,300 |
| Aug 1, 2023 | 8.66 | 8.71 | 8.64 | 8.66 | 8.39 | 79,900 |
| Jul 31, 2023 | 8.67 | 8.70 | 8.64 | 8.68 | 8.41 | 102,800 |
| Jul 28, 2023 | 8.64 | 8.66 | 8.62 | 8.64 | 8.37 | 88,100 |
| Jul 27, 2023 | 8.67 | 8.67 | 8.60 | 8.61 | 8.34 | 164,600 |
| Jul 26, 2023 | 8.65 | 8.69 | 8.65 | 8.68 | 8.41 | 129,400 |
| Jul 25, 2023 | 8.65 | 8.68 | 8.65 | 8.67 | 8.40 | 79,400 |
| Jul 24, 2023 | 8.66 | 8.70 | 8.66 | 8.68 | 8.41 | 64,100 |
| Jul 21, 2023 | 8.64 | 8.65 | 8.61 | 8.63 | 8.36 | 75,400 |
| Jul 20, 2023 | 0.03 Dividend | |||||
| Jul 20, 2023 | 8.59 | 8.65 | 8.59 | 8.60 | 8.33 | 77,500 |
| Jul 19, 2023 | 8.66 | 8.72 | 8.66 | 8.68 | 8.37 | 42,200 |
| Jul 18, 2023 | 8.64 | 8.68 | 8.64 | 8.64 | 8.33 | 112,000 |
| Jul 17, 2023 | 8.58 | 8.64 | 8.58 | 8.62 | 8.32 | 73,000 |
| Jul 14, 2023 | 8.60 | 8.65 | 8.59 | 8.59 | 8.29 | 71,300 |
| Jul 13, 2023 | 8.60 | 8.64 | 8.60 | 8.60 | 8.30 | 91,900 |
| Jul 12, 2023 | 8.55 | 8.64 | 8.55 | 8.61 | 8.31 | 46,100 |
| Jul 11, 2023 | 8.52 | 8.54 | 8.52 | 8.54 | 8.24 | 16,400 |
| Jul 10, 2023 | 8.48 | 8.56 | 8.48 | 8.51 | 8.21 | 20,200 |
| Jul 7, 2023 | 8.50 | 8.55 | 8.49 | 8.50 | 8.20 | 75,500 |
| Jul 6, 2023 | 8.55 | 8.57 | 8.52 | 8.53 | 8.23 | 197,200 |
| Jul 5, 2023 | 8.56 | 8.65 | 8.56 | 8.60 | 8.30 | 76,900 |
| Jul 3, 2023 | 8.54 | 8.64 | 8.54 | 8.61 | 8.31 | 20,500 |
| Jun 30, 2023 | 8.61 | 8.63 | 8.53 | 8.53 | 8.23 | 72,300 |
| Jun 29, 2023 | 8.57 | 8.57 | 8.52 | 8.55 | 8.25 | 112,300 |
| Jun 28, 2023 | 8.58 | 8.60 | 8.57 | 8.60 | 8.30 | 81,400 |
| Jun 27, 2023 | 8.57 | 8.64 | 8.57 | 8.57 | 8.27 | 52,700 |
| Jun 26, 2023 | 8.59 | 8.60 | 8.56 | 8.57 | 8.27 | 76,400 |
| Jun 23, 2023 | 8.53 | 8.59 | 8.53 | 8.55 | 8.25 | 49,600 |
| Jun 22, 2023 | 8.50 | 8.50 | 8.48 | 8.49 | 8.19 | 29,100 |
| Jun 21, 2023 | 8.49 | 8.51 | 8.48 | 8.49 | 8.19 | 337,000 |
| Jun 20, 2023 | 8.53 | 8.57 | 8.51 | 8.51 | 8.21 | 48,900 |
| Jun 16, 2023 | 8.53 | 8.56 | 8.53 | 8.55 | 8.25 | 52,800 |
| Jun 15, 2023 | 0.03 Dividend | |||||
| Jun 15, 2023 | 8.53 | 8.58 | 8.53 | 8.56 | 8.26 | 45,100 |
| Jun 14, 2023 | 8.53 | 8.60 | 8.53 | 8.57 | 8.24 | 24,600 |
| Jun 13, 2023 | 8.54 | 8.58 | 8.53 | 8.55 | 8.22 | 48,500 |
| Jun 12, 2023 | 8.55 | 8.57 | 8.53 | 8.56 | 8.23 | 65,800 |
| Jun 9, 2023 | 8.53 | 8.57 | 8.53 | 8.55 | 8.22 | 45,800 |
| Jun 8, 2023 | 8.45 | 8.53 | 8.45 | 8.53 | 8.20 | 52,700 |
| Jun 7, 2023 | 8.46 | 8.48 | 8.39 | 8.39 | 8.06 | 54,500 |
| Jun 6, 2023 | 8.43 | 8.47 | 8.43 | 8.47 | 8.14 | 59,400 |
| Jun 5, 2023 | 8.34 | 8.41 | 8.34 | 8.41 | 8.08 | 37,600 |
| Jun 2, 2023 | 8.37 | 8.39 | 8.33 | 8.35 | 8.02 | 121,800 |
| Jun 1, 2023 | 8.34 | 8.42 | 8.33 | 8.34 | 8.01 | 133,700 |
| May 31, 2023 | 8.32 | 8.35 | 8.28 | 8.34 | 8.01 | 67,300 |
| May 30, 2023 | 8.26 | 8.32 | 8.23 | 8.30 | 7.98 | 137,900 |
| May 26, 2023 | 8.24 | 8.25 | 8.21 | 8.24 | 7.92 | 56,600 |
| May 25, 2023 | 8.17 | 8.21 | 8.17 | 8.20 | 7.88 | 107,600 |
| May 24, 2023 | 8.36 | 8.36 | 8.16 | 8.16 | 7.84 | 68,900 |
| May 23, 2023 | 8.36 | 8.39 | 8.34 | 8.37 | 8.04 | 45,200 |
| May 22, 2023 | 8.51 | 8.51 | 8.35 | 8.36 | 8.03 | 102,000 |
| May 19, 2023 | 8.50 | 8.53 | 8.48 | 8.51 | 8.18 | 130,600 |
| May 18, 2023 | 8.57 | 8.57 | 8.52 | 8.53 | 8.20 | 77,800 |
| May 17, 2023 | 0.03 Dividend | |||||
| May 17, 2023 | 8.54 | 8.58 | 8.54 | 8.57 | 8.24 | 45,400 |
| May 16, 2023 | 8.60 | 8.61 | 8.56 | 8.60 | 8.23 | 40,500 |
| May 15, 2023 | 8.55 | 8.63 | 8.55 | 8.61 | 8.24 | 138,900 |
| May 12, 2023 | 8.67 | 8.67 | 8.58 | 8.59 | 8.22 | 40,100 |
| May 11, 2023 | 8.69 | 8.73 | 8.66 | 8.67 | 8.30 | 28,200 |
| May 10, 2023 | 8.69 | 8.71 | 8.66 | 8.67 | 8.30 | 37,100 |
| May 9, 2023 | 8.63 | 8.69 | 8.63 | 8.66 | 8.29 | 106,700 |
| May 8, 2023 | 8.68 | 8.71 | 8.62 | 8.62 | 8.25 | 86,700 |
| May 5, 2023 | 8.72 | 8.75 | 8.70 | 8.70 | 8.33 | 118,800 |
| May 4, 2023 | 8.65 | 8.73 | 8.64 | 8.70 | 8.33 | 51,200 |
| May 3, 2023 | 8.70 | 8.74 | 8.67 | 8.69 | 8.32 | 72,800 |
| May 2, 2023 | 8.76 | 8.80 | 8.72 | 8.76 | 8.39 | 86,100 |
| May 1, 2023 | 8.79 | 8.80 | 8.70 | 8.72 | 8.35 | 48,100 |
| Apr 28, 2023 | 8.72 | 8.80 | 8.72 | 8.78 | 8.40 | 21,700 |
| Apr 27, 2023 | 8.75 | 8.78 | 8.72 | 8.73 | 8.36 | 37,700 |
| Apr 26, 2023 | 8.66 | 8.82 | 8.66 | 8.72 | 8.35 | 85,200 |
| Apr 25, 2023 | 8.68 | 8.68 | 8.56 | 8.65 | 8.28 | 91,800 |
| Apr 24, 2023 | 8.61 | 8.69 | 8.59 | 8.69 | 8.32 | 120,600 |
Related Tickers
MHF Western Asset Municipal High Income Fund Inc.
6.79
+0.74%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
7.86
+0.45%
KSM DWS Strategic Municipal Income Trust
9.46
+0.43%
MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund
16.15
+0.31%
IIM Invesco Value Municipal Income Trust
11.48
+0.79%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.13
+0.72%
MFM MFS Municipal Income Trust
5.12
+0.37%
MGF MFS Government Markets Income Trust
3.0995
+0.63%
OIA Invesco Municipal Income Opportunities Trust
6.16
+0.15%
NNY Nuveen New York Municipal Value Fund
8.19
+0.24%