Pioneer Municipal High Income Trust Common Shares of Beneficial Interestのデータ

Pioneer Municipal High Income Trust Common Shares of Beneficial Interestの基本情報

名前 Pioneer Municipal High Income Trust Common Shares of Beneficial Interest
ティッカー MHI
国 nan
上場年 2003.0
セクター nan

Pioneer Municipal High Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.59 12.49 12.56 12.56 53300.0 12.51
2021-02-12 12.67 12.58 12.66 12.58 58600.0 12.53
2021-02-11 12.65 12.56 12.61 12.65 166900.0 12.6
2021-02-10 12.69 12.58 12.58 12.63 41600.0 12.58
2021-02-09 12.65 12.58 12.6 12.59 124100.0 12.54
2021-02-08 12.75 12.53 12.59 12.63 104700.0 12.58
2021-02-05 12.58 12.43 12.46 12.58 43500.0 12.53
2021-02-04 12.45 12.39 12.42 12.41 51300.0 12.36
2021-02-03 12.45 12.39 12.45 12.39 37700.0 12.34
2021-02-02 12.52 12.41 12.45 12.45 167500.0 12.4
2021-02-01 12.55 12.4 12.48 12.44 77900.0 12.39
2021-01-29 12.56 12.45 12.54 12.48 36600.0 12.43
2021-01-28 12.63 12.49 12.53 12.51 47600.0 12.46
2021-01-27 12.6 12.5 12.6 12.55 58300.0 12.5
2021-01-26 12.61 12.41 12.52 12.6 71900.0 12.55
2021-01-25 12.54 12.45 12.54 12.5 56800.0 12.45
2021-01-22 12.52 12.44 12.49 12.49 75700.0 12.44
2021-01-21 12.47 12.3 12.41 12.47 48100.0 12.42
2021-01-20 12.37 12.3 12.37 12.37 62500.0 12.32
2021-01-19 12.4 12.3 12.32 12.33 59200.0 12.28
2021-01-15 12.5 12.38 12.44 12.4 57100.0 12.3
2021-01-14 12.52 12.4 12.51 12.41 44700.0 12.31
2021-01-13 12.52 12.46 12.5 12.48 45100.0 12.37
2021-01-12 12.5 12.39 12.46 12.46 70200.0 12.35
2021-01-11 12.52 12.38 12.44 12.49 83400.0 12.38
2021-01-08 12.58 12.45 12.54 12.46 33900.0 12.35
2021-01-07 12.54 12.47 12.5 12.54 47400.0 12.43
2021-01-06 12.54 12.42 12.48 12.46 62200.0 12.35
2021-01-05 12.49 12.38 12.44 12.48 22100.0 12.37
2021-01-04 12.49 12.37 12.46 12.44 111800.0 12.34
2020-12-31 12.47 12.37 12.4 12.44 53700.0 12.34
2020-12-30 12.39 12.25 12.25 12.37 61600.0 12.27
2020-12-29 12.29 12.09 12.13 12.26 78000.0 12.16
2020-12-28 12.18 12.05 12.16 12.09 115500.0 11.99
2020-12-24 12.17 12.07 12.11 12.16 34400.0 12.06
2020-12-23 12.15 12.05 12.13 12.06 55000.0 11.96
2020-12-22 12.13 12.04 12.08 12.1 85500.0 12.0
2020-12-21 12.17 12.05 12.09 12.05 102400.0 11.95
2020-12-18 12.18 12.07 12.07 12.15 56800.0 12.05
2020-12-17 12.15 12.06 12.12 12.07 162000.0 11.97
2020-12-16 12.26 12.11 12.21 12.15 96100.0 12.05
2020-12-15 12.28 12.19 12.25 12.19 52500.0 12.09
2020-12-14 12.36 12.19 12.31 12.25 83500.0 12.15
2020-12-11 12.35 12.27 12.35 12.31 34600.0 12.21
2020-12-10 12.37 12.3 12.36 12.3 97700.0 12.2
2020-12-09 12.45 12.34 12.41 12.41 65500.0 12.25
2020-12-08 12.39 12.32 12.32 12.35 54800.0 12.19
2020-12-07 12.42 12.32 12.34 12.32 62900.0 12.16
2020-12-04 12.37 12.32 12.35 12.32 513200.0 12.16
2020-12-03 12.4 12.3 12.34 12.35 94500.0 12.19
2020-12-02 12.38 12.28 12.29 12.32 115400.0 12.16
2020-12-01 12.39 12.26 12.37 12.33 78800.0 12.17
2020-11-30 12.42 12.28 12.42 12.33 43300.0 12.17
2020-11-27 12.45 12.3 12.34 12.4 46000.0 12.24
2020-11-25 12.33 12.26 12.31 12.28 69100.0 12.12
2020-11-24 12.31 12.22 12.25 12.27 31200.0 12.11
2020-11-23 12.18 12.13 12.14 12.18 32800.0 12.03
2020-11-20 12.13 12.06 12.12 12.09 38200.0 11.94
2020-11-19 12.12 12.05 12.06 12.11 42100.0 11.96
2020-11-18 12.07 11.96 11.98 12.04 61000.0 11.89
2020-11-17 12.05 11.93 11.95 12.01 39400.0 11.86
2020-11-16 11.99 11.93 11.99 11.93 50900.0 11.78
2020-11-13 12.01 11.97 11.97 12.0 50300.0 11.8
2020-11-12 12.0 11.95 11.96 11.95 53600.0 11.75
2020-11-11 11.95 11.9 11.91 11.95 63100.0 11.75
2020-11-10 11.94 11.88 11.88 11.89 104500.0 11.69
2020-11-09 11.96 11.76 11.96 11.84 74800.0 11.64
2020-11-06 11.85 11.67 11.72 11.85 116400.0 11.65
2020-11-05 11.61 11.48 11.58 11.59 24400.0 11.39
2020-11-04 11.58 11.41 11.46 11.54 76200.0 11.34
2020-11-03 11.42 11.3 11.38 11.38 31000.0 11.19
2020-11-02 11.38 11.32 11.33 11.35 53500.0 11.16
2020-10-30 11.41 11.33 11.41 11.34 59600.0 11.15
2020-10-29 11.42 11.3 11.39 11.4 108500.0 11.21
2020-10-28 11.42 11.26 11.34 11.4 78200.0 11.21
2020-10-27 11.42 11.31 11.38 11.37 97900.0 11.18
2020-10-26 11.46 11.32 11.46 11.33 56100.0 11.14
2020-10-23 11.51 11.38 11.5 11.44 49300.0 11.25
2020-10-22 11.54 11.45 11.52 11.45 47800.0 11.25
2020-10-21 11.57 11.5 11.57 11.56 61100.0 11.36
2020-10-20 11.58 11.48 11.5 11.56 36500.0 11.36
2020-10-19 11.53 11.44 11.45 11.5 45300.0 11.3
2020-10-16 11.6 11.44 11.59 11.49 45100.0 11.29
2020-10-15 11.74 11.49 11.68 11.53 60600.0 11.33
2020-10-14 11.76 11.64 11.64 11.71 42500.0 11.47
2020-10-13 11.74 11.64 11.74 11.66 30600.0 11.42
2020-10-12 11.77 11.64 11.7 11.69 40000.0 11.45
2020-10-09 11.74 11.63 11.65 11.65 35600.0 11.41
2020-10-08 11.74 11.59 11.67 11.63 22000.0 11.39
2020-10-07 11.75 11.57 11.65 11.61 43500.0 11.37
2020-10-06 11.65 11.55 11.55 11.57 42700.0 11.33
2020-10-05 11.75 11.57 11.73 11.58 35100.0 11.34
2020-10-02 11.7 11.61 11.65 11.66 18900.0 11.42
2020-10-01 11.74 11.58 11.63 11.73 79600.0 11.49
2020-09-30 11.66 11.56 11.64 11.58 37200.0 11.34
2020-09-29 11.63 11.53 11.54 11.61 22900.0 11.37
2020-09-28 11.66 11.53 11.63 11.56 20100.0 11.32
2020-09-25 11.53 11.42 11.45 11.53 53000.0 11.29
2020-09-24 11.52 11.45 11.52 11.46 17300.0 11.22
2020-09-23 11.63 11.47 11.58 11.5 76600.0 11.26
2020-09-22 11.61 11.5 11.53 11.59 63900.0 11.35
2020-09-21 11.65 11.56 11.65 11.58 25900.0 11.34
2020-09-18 11.69 11.6 11.68 11.63 26200.0 11.39
2020-09-17 11.72 11.58 11.71 11.63 48800.0 11.39
2020-09-16 11.73 11.69 11.73 11.71 23000.0 11.47
2020-09-15 11.75 11.69 11.74 11.73 26400.0 11.49
2020-09-14 11.79 11.68 11.76 11.75 65300.0 11.46
2020-09-11 11.79 11.68 11.75 11.75 47700.0 11.46
2020-09-10 11.7 11.67 11.7 11.68 45200.0 11.39
2020-09-09 11.65 11.54 11.61 11.65 38900.0 11.36
2020-09-08 11.6 11.49 11.6 11.54 44000.0 11.26
2020-09-04 11.72 11.56 11.72 11.59 51800.0 11.31
2020-09-03 11.82 11.67 11.77 11.69 88300.0 11.4
2020-09-02 11.84 11.71 11.75 11.79 105600.0 11.5
2020-09-01 11.74 11.66 11.71 11.72 47400.0 11.43
2020-08-31 11.74 11.64 11.7 11.67 117000.0 11.38
2020-08-28 11.67 11.59 11.62 11.67 30100.0 11.38
2020-08-27 11.68 11.52 11.67 11.55 39200.0 11.27
2020-08-26 11.67 11.58 11.65 11.63 81100.0 11.34
2020-08-25 11.74 11.66 11.73 11.67 98500.0 11.38
2020-08-24 11.93 11.14 11.93 11.7 191400.0 11.41
2020-08-21 12.02 11.8 12.02 11.85 70000.0 11.56
2020-08-20 12.07 11.95 12.07 11.96 34300.0 11.67
2020-08-19 12.14 12.04 12.14 12.05 36600.0 11.75
2020-08-18 12.15 12.06 12.15 12.09 59300.0 11.79
2020-08-17 12.2 12.12 12.16 12.18 57900.0 11.84
2020-08-14 12.18 12.11 12.18 12.16 42000.0 11.82
2020-08-13 12.2 12.1 12.19 12.16 60500.0 11.82
2020-08-12 12.2 12.13 12.17 12.15 27800.0 11.81
2020-08-11 12.2 12.15 12.18 12.18 116700.0 11.84
2020-08-10 12.17 12.11 12.17 12.16 46300.0 11.82
2020-08-07 12.18 12.1 12.18 12.12 114200.0 11.78
2020-08-06 12.23 12.12 12.23 12.16 180500.0 11.82
2020-08-05 12.18 12.11 12.16 12.15 71000.0 11.81
2020-08-04 12.15 12.05 12.15 12.13 34100.0 11.79
2020-08-03 12.09 12.0 12.09 12.09 113800.0 11.75
2020-07-31 12.0 11.89 12.0 12.0 48300.0 11.66
2020-07-30 11.95 11.81 11.83 11.95 112400.0 11.61
2020-07-29 11.83 11.71 11.76 11.82 110700.0 11.49
2020-07-28 11.7 11.62 11.62 11.69 143500.0 11.36
2020-07-27 11.7 11.58 11.65 11.59 209000.0 11.26
2020-07-24 11.85 11.63 11.74 11.63 223400.0 11.3
2020-07-23 11.78 11.69 11.77 11.78 106600.0 11.45
2020-07-22 11.75 11.64 11.68 11.74 55700.0 11.41
2020-07-21 11.68 11.62 11.66 11.68 108000.0 11.35
2020-07-20 11.66 11.61 11.64 11.65 63900.0 11.32
2020-07-17 11.68 11.64 11.65 11.64 32800.0 11.27
2020-07-16 11.71 11.62 11.63 11.63 60600.0 11.26
2020-07-15 11.67 11.61 11.64 11.64 52000.0 11.27
2020-07-14 11.65 11.6 11.63 11.61 51700.0 11.24
2020-07-13 11.79 11.63 11.79 11.65 61500.0 11.28
2020-07-10 11.72 11.66 11.7 11.71 46800.0 11.34
2020-07-09 11.68 11.57 11.6 11.68 58400.0 11.31
2020-07-08 11.61 11.48 11.48 11.57 73400.0 11.2
2020-07-07 11.48 11.27 11.27 11.48 91000.0 11.11
2020-07-06 11.4 11.24 11.3 11.34 137400.0 10.98
2020-07-02 11.32 11.26 11.28 11.3 117200.0 10.94
2020-07-01 11.34 11.25 11.28 11.33 91300.0 10.97
2020-06-30 11.34 11.25 11.26 11.29 82000.0 10.93
2020-06-29 11.31 11.22 11.25 11.28 86800.0 10.92
2020-06-26 11.37 11.26 11.33 11.26 67000.0 10.9
2020-06-25 11.47 11.37 11.42 11.37 86200.0 11.01
2020-06-24 11.48 11.38 11.48 11.43 97600.0 11.07
2020-06-23 11.47 11.36 11.36 11.44 79300.0 11.07
2020-06-22 11.52 11.4 11.43 11.4 105400.0 11.04
2020-06-19 11.54 11.44 11.5 11.52 29600.0 11.15
2020-06-18 11.56 11.52 11.55 11.52 19500.0 11.15
2020-06-17 11.63 11.51 11.6 11.51 36800.0 11.14
2020-06-16 11.67 11.55 11.6 11.59 71000.0 11.22
2020-06-15 11.62 11.4 11.4 11.62 57700.0 11.21
2020-06-12 11.53 11.42 11.43 11.49 68700.0 11.08
2020-06-11 11.62 11.45 11.55 11.47 87900.0 11.06
2020-06-10 11.63 11.54 11.58 11.58 44200.0 11.17
2020-06-09 11.58 11.52 11.53 11.55 51900.0 11.14
2020-06-08 11.65 11.53 11.64 11.53 36500.0 11.12
2020-06-05 11.62 11.5 11.6 11.58 34300.0 11.17
2020-06-04 11.62 11.54 11.62 11.55 28400.0 11.14
2020-06-03 11.67 11.56 11.64 11.62 159400.0 11.21
2020-06-02 11.59 11.53 11.58 11.55 56700.0 11.14
2020-06-01 11.55 11.45 11.46 11.54 87600.0 11.13
2020-05-29 11.44 11.3 11.32 11.42 120700.0 11.01
2020-05-28 11.29 11.2 11.2 11.29 116600.0 10.89
2020-05-27 11.22 11.09 11.1 11.2 99000.0 10.8
2020-05-26 11.18 11.08 11.18 11.09 117600.0 10.69
2020-05-22 11.14 11.05 11.09 11.12 82800.0 10.72
2020-05-21 11.09 11.0 11.0 11.04 84100.0 10.65
2020-05-20 11.06 10.95 10.95 11.03 67700.0 10.64
2020-05-19 11.0 10.9 10.9 10.95 55700.0 10.56
2020-05-18 11.0 10.9 10.96 10.94 62700.0 10.55
2020-05-15 11.04 10.94 10.94 11.03 52600.0 10.59
2020-05-14 11.04 10.88 11.04 11.0 57900.0 10.56
2020-05-13 11.15 11.01 11.1 11.05 38800.0 10.61
2020-05-12 11.14 11.08 11.08 11.11 34800.0 10.67
2020-05-11 11.2 11.07 11.17 11.09 60500.0 10.65
2020-05-08 11.27 11.09 11.09 11.16 51900.0 10.72
2020-05-07 11.2 11.05 11.11 11.14 102000.0 10.7
2020-05-06 11.09 10.93 10.94 10.99 103600.0 10.55
2020-05-05 11.01 10.88 10.88 10.91 87400.0 10.48
2020-05-04 10.89 10.76 10.76 10.88 40600.0 10.45
2020-05-01 10.92 10.67 10.67 10.89 83400.0 10.46
2020-04-30 10.85 10.63 10.63 10.82 170200.0 10.39
2020-04-29 10.84 10.53 10.58 10.8 75800.0 10.37
2020-04-28 10.8 10.57 10.67 10.6 204800.0 10.18
2020-04-27 10.84 10.62 10.82 10.63 151600.0 10.21
2020-04-24 11.02 10.84 11.02 10.89 75400.0 10.46
2020-04-23 11.14 10.99 11.14 11.03 56400.0 10.59
2020-04-22 11.24 11.13 11.15 11.14 70400.0 10.7
2020-04-21 11.25 11.03 11.03 11.12 82300.0 10.68
2020-04-20 11.37 11.18 11.37 11.19 84400.0 10.75
2020-04-17 11.36 11.22 11.33 11.36 141000.0 10.91
2020-04-16 11.28 11.13 11.2 11.22 113900.0 10.78
2020-04-15 11.19 11.03 11.19 11.18 85700.0 10.74
2020-04-14 11.23 11.1 11.1 11.15 118700.0 10.67
2020-04-13 11.35 11.02 11.33 11.04 112600.0 10.56
2020-04-09 11.33 11.02 11.09 11.26 59600.0 10.77
2020-04-08 11.03 10.65 10.65 10.97 72600.0 10.49
2020-04-07 10.8 10.58 10.7 10.71 77100.0 10.24
2020-04-06 10.56 10.35 10.35 10.49 130400.0 10.03
2020-04-03 10.73 10.35 10.53 10.37 59800.0 9.92
2020-04-02 10.9 10.55 10.69 10.66 107200.0 10.2
2020-04-01 11.18 10.73 11.13 10.78 140600.0 10.31
2020-03-31 11.32 11.17 11.17 11.32 130500.0 10.83
2020-03-30 11.21 10.87 10.87 11.16 104400.0 10.67
2020-03-27 10.99 10.68 10.84 10.78 124400.0 10.31
2020-03-26 10.95 10.32 10.32 10.86 171400.0 10.39
2020-03-25 10.39 9.48 9.48 10.15 470200.0 9.71
2020-03-24 9.65 9.29 9.29 9.57 113300.0 9.15
2020-03-23 9.76 9.17 9.76 9.2 120000.0 8.8
2020-03-20 10.09 9.25 9.25 9.86 200600.0 9.43
2020-03-19 9.36 8.42 8.78 9.34 240800.0 8.93
2020-03-18 10.15 8.75 10.15 8.77 301700.0 8.39
2020-03-17 10.49 10.14 10.34 10.41 230400.0 9.96
2020-03-16 10.65 10.3 10.48 10.3 198500.0 9.81
2020-03-13 11.0 10.78 10.8 10.98 142000.0 10.46
2020-03-12 11.29 10.54 11.29 10.68 166900.0 10.17
2020-03-11 11.95 11.67 11.91 11.79 223600.0 11.23
2020-03-10 12.26 12.0 12.19 12.04 106500.0 11.47
2020-03-09 12.39 12.15 12.2 12.17 57800.0 11.59
2020-03-06 12.45 12.35 12.36 12.35 40900.0 11.76
2020-03-05 12.45 12.37 12.44 12.42 45100.0 11.83
2020-03-04 12.49 12.37 12.37 12.45 41000.0 11.86
2020-03-03 12.36 12.24 12.24 12.34 55700.0 11.75
2020-03-02 12.37 12.05 12.05 12.24 168000.0 11.66
2020-02-28 12.43 12.04 12.43 12.04 135600.0 11.47
2020-02-27 12.52 12.42 12.51 12.42 61400.0 11.83
2020-02-26 12.52 12.45 12.52 12.51 87100.0 11.91
2020-02-25 12.54 12.48 12.48 12.53 44400.0 11.93
2020-02-24 12.51 12.44 12.46 12.46 51400.0 11.87
2020-02-21 12.49 12.43 12.46 12.44 37700.0 11.85
2020-02-20 12.48 12.43 12.45 12.46 41200.0 11.87
2020-02-19 12.45 12.36 12.36 12.45 64800.0 11.86
2020-02-18 12.4 12.36 12.39 12.39 50700.0 11.8