PIONEER MUNICIPAL HIGH INCOME $15.96
-0.06
24/5/2013 04:24 PM
|
NYSE
:
MHI
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
16.01
|
16.05
|
16.00
|
16.02
|
299
|
|
5/22/2013
|
16.04
|
16.06
|
16.01
|
16.01
|
650
|
|
5/21/2013
|
15.99
|
16.04
|
15.97
|
16.02
|
523
|
|
5/20/2013
|
15.98
|
16.03
|
15.98
|
16.02
|
450
|
|
5/17/2013
|
15.95
|
16.02
|
15.92
|
15.97
|
311
|
|
5/16/2013
|
15.86
|
15.95
|
15.86
|
15.94
|
313
|
|
5/15/2013
|
15.93
|
16.01
|
15.86
|
15.88
|
469
|
|
5/14/2013
|
15.95
|
16.02
|
15.92
|
15.94
|
504
|
|
5/13/2013
|
16.18
|
16.20
|
16.03
|
16.06
|
788
|
|
5/10/2013
|
16.25
|
16.25
|
16.18
|
16.19
|
587
|
|
5/9/2013
|
16.32
|
16.33
|
16.26
|
16.26
|
231
|
|
5/8/2013
|
16.22
|
16.31
|
16.18
|
16.28
|
908
|
|
5/7/2013
|
16.21
|
16.25
|
16.17
|
16.24
|
377
|
|
5/6/2013
|
16.12
|
16.23
|
16.07
|
16.22
|
772
|
|
5/3/2013
|
16.09
|
16.12
|
16.01
|
16.10
|
518
|
|
5/2/2013
|
16.09
|
16.15
|
16.06
|
16.11
|
333
|
|
5/1/2013
|
15.98
|
16.08
|
15.95
|
16.06
|
552
|
|
4/30/2013
|
16.01
|
16.04
|
15.95
|
16.02
|
403
|
|
4/29/2013
|
16.00
|
16.02
|
15.95
|
15.98
|
426
|
|
4/26/2013
|
15.97
|
16.01
|
15.91
|
15.99
|
703
|
|
4/25/2013
|
15.99
|
16.03
|
15.96
|
16.02
|
381
|
|
4/24/2013
|
15.91
|
16.00
|
15.90
|
15.93
|
347
|
|
4/23/2013
|
15.93
|
15.98
|
15.91
|
15.93
|
360
|
|
4/22/2013
|
15.85
|
15.90
|
15.82
|
15.87
|
571
|
|
4/19/2013
|
15.86
|
15.95
|
15.86
|
15.90
|
244
|
|
4/18/2013
|
15.79
|
15.93
|
15.79
|
15.90
|
548
|
|
4/17/2013
|
15.85
|
15.93
|
15.80
|
15.81
|
408
|
|
4/16/2013
|
15.85
|
15.88
|
15.79
|
15.85
|
508
|
|
4/15/2013
|
15.98
|
15.98
|
15.85
|
15.87
|
306
|
|
4/12/2013
|
15.84
|
15.99
|
15.75
|
15.99
|
516
|
|
4/11/2013
|
15.93
|
15.98
|
15.90
|
15.95
|
272
|
|
4/10/2013
|
15.90
|
15.99
|
15.89
|
15.97
|
472
|
|
4/9/2013
|
15.90
|
15.95
|
15.85
|
15.90
|
323
|
|
4/8/2013
|
15.84
|
15.92
|
15.81
|
15.90
|
395
|
|
4/5/2013
|
15.75
|
15.93
|
15.75
|
15.90
|
456
|
|
4/4/2013
|
15.68
|
15.78
|
15.66
|
15.75
|
638
|
|
4/3/2013
|
15.59
|
15.82
|
15.53
|
15.70
|
1043
|
|
4/2/2013
|
15.83
|
15.90
|
15.59
|
15.67
|
878
|
|
4/1/2013
|
15.84
|
15.92
|
15.81
|
15.87
|
427
|
|
3/28/2013
|
15.84
|
15.98
|
15.84
|
15.87
|
613
|
|
3/27/2013
|
15.81
|
15.94
|
15.79
|
15.84
|
423
|
|
3/26/2013
|
15.73
|
15.95
|
15.70
|
15.88
|
538
|
|
3/25/2013
|
15.99
|
15.99
|
15.77
|
15.80
|
593
|
|
3/22/2013
|
16.10
|
16.12
|
15.78
|
16.01
|
1457
|
|
3/21/2013
|
16.15
|
16.15
|
15.96
|
16.06
|
603
|
|
3/20/2013
|
16.08
|
16.14
|
15.91
|
16.09
|
989
|
|
3/19/2013
|
15.87
|
15.98
|
15.70
|
15.97
|
653
|
|
3/18/2013
|
15.49
|
15.97
|
15.37
|
15.91
|
1289
|
|
3/15/2013
|
15.44
|
15.70
|
15.35
|
15.51
|
2307
|
|
3/14/2013
|
16.10
|
16.10
|
15.53
|
15.57
|
3247
|
|
3/13/2013
|
16.24
|
16.29
|
16.02
|
16.20
|
1149
|
|
3/12/2013
|
16.15
|
16.29
|
16.00
|
16.29
|
1159
|
|
3/11/2013
|
16.23
|
16.23
|
16.12
|
16.22
|
1405
|
|
3/8/2013
|
16.30
|
16.34
|
16.19
|
16.23
|
734
|
|
3/7/2013
|
16.34
|
16.35
|
16.28
|
16.28
|
927
|
|
3/6/2013
|
16.44
|
16.44
|
16.33
|
16.35
|
362
|
|
3/5/2013
|
16.51
|
16.51
|
16.38
|
16.38
|
796
|
|
3/4/2013
|
16.44
|
16.47
|
16.41
|
16.47
|
454
|
|
3/1/2013
|
16.51
|
16.51
|
16.45
|
16.48
|
395
|
|
2/28/2013
|
16.54
|
16.55
|
16.43
|
16.46
|
505
|
|
2/27/2013
|
16.45
|
16.51
|
16.43
|
16.50
|
236
|
|
2/26/2013
|
16.43
|
16.48
|
16.40
|
16.45
|
233
|
|
2/25/2013
|
16.55
|
16.55
|
16.41
|
16.44
|
474
|
|
2/22/2013
|
16.49
|
16.58
|
16.44
|
16.54
|
316
|
|
2/21/2013
|
16.51
|
16.57
|
16.47
|
16.52
|
399
|
|
2/20/2013
|
16.58
|
16.60
|
16.50
|
16.58
|
816
|
|
2/19/2013
|
16.44
|
16.58
|
16.35
|
16.56
|
803
|
|
2/15/2013
|
16.39
|
16.42
|
16.32
|
16.39
|
462
|
|
2/14/2013
|
16.47
|
16.47
|
16.34
|
16.37
|
445
|
|
2/13/2013
|
16.45
|
16.49
|
16.45
|
16.48
|
328
|
|
2/12/2013
|
16.59
|
16.59
|
16.51
|
16.56
|
365
|
|
2/11/2013
|
16.59
|
16.59
|
16.53
|
16.58
|
203
|
|
2/8/2013
|
16.47
|
16.59
|
16.47
|
16.59
|
705
|
|
2/7/2013
|
16.46
|
16.54
|
16.42
|
16.49
|
357
|
|
2/6/2013
|
16.50
|
16.50
|
16.44
|
16.48
|
189
|
|
2/5/2013
|
16.45
|
16.53
|
16.41
|
16.43
|
587
|
|
2/4/2013
|
16.52
|
16.53
|
16.41
|
16.50
|
549
|
|
2/1/2013
|
16.52
|
16.62
|
16.47
|
16.58
|
535
|
|
1/31/2013
|
16.52
|
16.57
|
16.40
|
16.48
|
469
|
|
1/30/2013
|
16.40
|
16.50
|
16.40
|
16.45
|
494
|
|
1/29/2013
|
16.50
|
16.61
|
16.42
|
16.44
|
926
|
|
1/28/2013
|
16.69
|
16.70
|
16.51
|
16.57
|
1537
|
|
1/25/2013
|
16.62
|
16.68
|
16.61
|
16.67
|
311
|
|
1/24/2013
|
16.70
|
16.70
|
16.60
|
16.62
|
429
|
|
1/23/2013
|
16.64
|
16.69
|
16.55
|
16.65
|
748
|
|
1/22/2013
|
16.57
|
16.63
|
16.52
|
16.60
|
765
|
|
1/18/2013
|
16.49
|
16.64
|
16.49
|
16.51
|
485
|
|
1/17/2013
|
16.69
|
16.69
|
16.46
|
16.57
|
432
|
|
1/16/2013
|
16.62
|
16.62
|
16.40
|
16.53
|
956
|
|
1/15/2013
|
16.64
|
16.79
|
16.52
|
16.76
|
1019
|
|
1/14/2013
|
16.82
|
16.89
|
16.61
|
16.62
|
793
|
|
1/11/2013
|
16.72
|
16.84
|
16.55
|
16.72
|
1102
|
|
1/10/2013
|
16.70
|
16.75
|
16.63
|
16.72
|
680
|
|
1/9/2013
|
16.55
|
16.69
|
16.53
|
16.69
|
721
|
|
1/8/2013
|
16.47
|
16.53
|
16.39
|
16.53
|
543
|
|
1/7/2013
|
16.26
|
16.46
|
16.26
|
16.44
|
895
|
|
1/4/2013
|
16.35
|
16.50
|
16.20
|
16.26
|
1589
|
|
1/3/2013
|
16.24
|
16.45
|
16.21
|
16.32
|
879
|
|
1/2/2013
|
15.81
|
16.20
|
15.81
|
16.14
|
1159
|
|
12/31/2012
|
15.62
|
15.79
|
15.62
|
15.79
|
820
|
