Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.055 -0.070 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.160 8.180 8.125 8.146 152,128 -0.06(-0.75%)
Nov 29, 2016 8.228 8.256 8.160 8.208 151,405 -0.04(-0.50%)
Nov 28, 2016 8.311 8.317 8.194 8.249 91,423 -0.04(-0.50%)
Nov 25, 2016 8.324 8.331 8.215 8.290 53,302 +0.03(+0.42%)
Nov 23, 2016 8.256 8.256 8.256 0 +0.04(+0.50%)
Nov 22, 2016 8.242 8.256 8.194 8.215 176,521 +0.03(+0.42%)
Nov 21, 2016 8.146 8.180 8.084 8.180 184,808 +0.09(+1.10%)
Nov 18, 2016 8.091 8.139 8.043 8.091 129,185 -0.05(-0.67%)
Nov 17, 2016 8.215 8.249 8.112 8.146 143,326 -0.06(-0.75%)
Nov 16, 2016 8.194 8.245 8.155 8.208 105,401 +0.07(+0.84%)
Nov 15, 2016 8.201 8.283 8.002 8.139 319,720 -0.05(-0.67%)
Nov 14, 2016 8.297 8.352 8.105 8.194 390,418 -0.20(-2.35%)
Nov 11, 2016 8.255 8.413 8.200 8.391 416,345 -0.16(-1.84%)
Nov 10, 2016 8.630 8.678 8.534 8.548 276,918 -0.13(-1.49%)
Nov 09, 2016 8.664 8.766 8.664 8.678 181,449 -0.05(-0.63%)
Nov 08, 2016 8.787 8.787 8.725 8.732 113,599 -0.03(-0.39%)
Nov 07, 2016 8.766 8.794 8.732 8.766 51,551 +0.00(+0.00%)
Nov 04, 2016 8.685 8.766 8.685 8.766 137,705 +0.05(+0.55%)
Nov 03, 2016 8.766 8.766 8.705 8.719 40,999 -0.03(-0.39%)
Nov 02, 2016 8.725 8.766 8.705 8.753 77,798 +0.05(+0.55%)
Nov 01, 2016 8.698 8.712 8.674 8.705 134,002 +0.01(+0.08%)
Oct 31, 2016 8.753 8.753 8.678 8.698 125,211 +0.01(+0.16%)
Oct 28, 2016 8.685 8.698 8.664 8.685 209,194 +0.02(+0.24%)
Oct 27, 2016 8.719 8.739 8.664 8.664 121,491 -0.05(-0.63%)
Oct 26, 2016 8.719 8.773 8.698 8.719 172,953 -0.01(-0.08%)
Oct 25, 2016 8.725 8.732 8.698 8.725 120,241 +0.03(+0.31%)
Oct 24, 2016 8.739 8.760 8.691 8.698 92,843 +0.01(+0.08%)
Oct 21, 2016 8.725 8.746 8.685 8.691 122,228 -0.01(-0.08%)
Oct 20, 2016 8.753 8.821 8.603 8.698 281,213 -0.01(-0.16%)
Oct 19, 2016 8.589 8.828 8.589 8.712 251,745 +0.13(+1.51%)
Oct 18, 2016 8.623 8.630 8.562 8.582 175,479 +0.03(+0.32%)
Oct 17, 2016 8.637 8.671 8.555 8.555 308,171 -0.14(-1.57%)
Oct 14, 2016 8.698 8.773 8.678 8.691 185,779 -0.01(-0.14%)
Oct 13, 2016 8.737 8.778 8.690 8.703 191,207 -0.07(-0.85%)
Oct 12, 2016 8.792 8.805 8.737 8.778 105,405 -0.03(-0.31%)
Oct 11, 2016 8.846 8.866 8.771 8.805 167,866 -0.02(-0.23%)
Oct 10, 2016 8.798 8.866 8.785 8.826 179,626 +0.03(+0.31%)
Oct 07, 2016 8.826 8.853 8.764 8.798 94,784 +0.00(+0.00%)
Oct 06, 2016 8.792 8.842 8.771 8.798 101,513 -0.01(-0.08%)
Oct 05, 2016 8.846 8.853 8.771 8.805 247,233 -0.01(-0.08%)
Oct 04, 2016 8.914 8.914 8.785 8.812 129,472 -0.09(-0.99%)
Oct 03, 2016 8.893 8.914 8.866 8.900 32,680 +0.01(+0.15%)
Sep 30, 2016 8.866 8.941 8.866 8.887 70,475 +0.04(+0.46%)
Sep 29, 2016 8.934 8.941 8.846 8.846 119,064 -0.10(-1.06%)
Sep 28, 2016 8.873 8.941 8.853 8.941 76,553 +0.07(+0.84%)
Sep 27, 2016 8.853 8.873 8.798 8.866 59,260 +0.03(+0.31%)
Sep 26, 2016 8.846 8.880 8.798 8.839 61,540 +0.01(+0.15%)
Sep 23, 2016 8.873 8.873 8.826 8.826 31,592 +0.00(+0.00%)
Sep 22, 2016 8.819 8.887 8.819 8.826 63,624 +0.05(+0.62%)
Sep 21, 2016 8.737 8.783 8.690 8.771 139,372 +0.03(+0.31%)
Sep 20, 2016 8.785 8.785 8.730 8.744 65,933 -0.01(-0.16%)
Sep 19, 2016 8.710 8.771 8.697 8.758 96,275 +0.05(+0.55%)
Sep 16, 2016 8.805 8.805 8.683 8.710 131,907 -0.03(-0.31%)
Sep 15, 2016 8.724 8.792 8.690 8.737 110,980 +0.01(+0.08%)
Sep 14, 2016 8.778 8.805 8.710 8.730 80,621 -0.02(-0.21%)
Sep 13, 2016 8.763 8.776 8.722 8.749 170,501 +0.00(+0.00%)
Sep 12, 2016 8.736 8.776 8.709 8.749 119,169 -0.04(-0.46%)
Sep 09, 2016 8.830 8.830 8.769 8.790 205,872 -0.07(-0.76%)
Sep 08, 2016 8.830 8.898 8.830 8.857 108,355 -0.01(-0.08%)
Sep 07, 2016 8.898 8.925 8.864 8.864 73,360 -0.06(-0.68%)
Sep 06, 2016 8.830 8.925 8.827 8.925 126,685 +0.12(+1.38%)
Sep 02, 2016 8.810 8.803 8.803 8.803 118,855 +0.01(+0.15%)
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.