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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.050 +0.060 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 29, 2017 8.257 8.257 8.257 0 +0.00(+0.00%)
Dec 28, 2017 8.257 8.279 8.228 8.257 314,635 -0.03(-0.31%)
Dec 27, 2017 8.228 8.286 8.228 8.282 278,374 +0.03(+0.40%)
Dec 26, 2017 8.257 8.264 8.228 8.250 143,687 -0.01(-0.13%)
Dec 22, 2017 8.221 8.271 8.221 8.261 110,780 +0.02(+0.22%)
Dec 21, 2017 8.177 8.257 8.177 8.242 158,103 +0.01(+0.15%)
Dec 20, 2017 8.213 8.236 8.166 8.230 266,466 -0.06(-0.68%)
Dec 19, 2017 8.286 8.293 8.264 8.286 126,912 -0.02(-0.26%)
Dec 18, 2017 8.337 8.337 8.266 8.308 194,027 +0.01(+0.09%)
Dec 15, 2017 8.380 8.388 8.271 8.300 143,319 -0.06(-0.70%)
Dec 14, 2017 8.359 8.395 8.344 8.359 118,808 -0.03(-0.35%)
Dec 13, 2017 8.446 8.446 8.351 8.388 162,138 -0.06(-0.75%)
Dec 12, 2017 8.386 8.451 8.328 8.451 165,434 +0.07(+0.78%)
Dec 11, 2017 8.379 8.422 8.336 8.386 100,424 -0.04(-0.43%)
Dec 08, 2017 8.401 8.429 8.364 8.422 136,983 +0.04(+0.43%)
Dec 07, 2017 8.343 8.392 8.335 8.386 92,392 +0.05(+0.61%)
Dec 06, 2017 8.256 8.335 8.256 8.335 92,213 +0.08(+0.96%)
Dec 05, 2017 8.220 8.278 8.205 8.256 84,516 +0.05(+0.62%)
Dec 04, 2017 8.242 8.242 8.184 8.205 127,460 -0.02(-0.26%)
Dec 01, 2017 8.213 8.263 8.198 8.227 95,933 -0.01(-0.09%)
Nov 30, 2017 8.234 8.263 8.184 8.234 119,980 +0.00(+0.00%)
Nov 29, 2017 8.249 8.249 8.205 8.234 80,385 -0.03(-0.35%)
Nov 28, 2017 8.278 8.292 8.256 8.263 75,444 -0.01(-0.17%)
Nov 27, 2017 8.307 8.307 8.213 8.278 54,506 -0.03(-0.35%)
Nov 24, 2017 8.278 8.307 8.278 8.307 30,804 +0.03(+0.35%)
Nov 22, 2017 8.242 8.278 8.221 8.278 85,904 +0.04(+0.53%)
Nov 21, 2017 8.205 8.263 8.205 8.234 154,747 +0.01(+0.18%)
Nov 20, 2017 8.263 8.278 8.198 8.220 107,487 -0.05(-0.61%)
Nov 17, 2017 8.270 8.328 8.234 8.270 96,042 -0.02(-0.26%)
Nov 16, 2017 8.307 8.343 8.263 8.292 124,787 -0.05(-0.61%)
Nov 15, 2017 8.321 8.364 8.307 8.343 215,984 +0.03(+0.37%)
Nov 14, 2017 8.283 8.341 8.269 8.312 143,091 +0.04(+0.52%)
Nov 13, 2017 8.204 8.269 8.204 8.269 89,629 +0.06(+0.79%)
Nov 10, 2017 8.233 8.233 8.170 8.204 62,498 -0.04(-0.52%)
Nov 09, 2017 8.218 8.262 8.193 8.247 98,405 +0.01(+0.17%)
Nov 08, 2017 8.247 8.269 8.211 8.233 65,756 +0.00(+0.00%)
Nov 07, 2017 8.211 8.233 8.182 8.233 112,033 +0.05(+0.62%)
Nov 06, 2017 8.132 8.197 8.130 8.182 71,293 +0.08(+0.98%)
Nov 03, 2017 8.175 8.175 8.103 8.103 83,583 -0.06(-0.71%)
Nov 02, 2017 8.182 8.182 8.154 8.161 52,137 -0.01(-0.09%)
Nov 01, 2017 8.211 8.211 8.154 8.168 130,697 -0.04(-0.53%)
Oct 31, 2017 8.218 8.240 8.175 8.211 115,262 +0.00(+0.00%)
Oct 30, 2017 8.175 8.254 8.175 8.211 125,513 +0.02(+0.26%)
Oct 27, 2017 8.132 8.218 8.103 8.190 425,530 +0.06(+0.80%)
Oct 26, 2017 8.111 8.139 8.082 8.125 183,333 +0.06(+0.80%)
Oct 25, 2017 8.132 8.150 8.053 8.060 149,835 -0.09(-1.15%)
Oct 24, 2017 8.139 8.175 8.139 8.154 100,613 -0.01(-0.18%)
Oct 23, 2017 8.240 8.240 8.132 8.168 86,733 -0.07(-0.87%)
Oct 20, 2017 8.233 8.247 8.190 8.240 97,662 -0.01(-0.09%)
Oct 19, 2017 8.269 8.283 8.240 8.247 75,150 -0.02(-0.26%)
Oct 18, 2017 8.319 8.319 8.226 8.269 110,029 -0.06(-0.78%)
Oct 17, 2017 8.334 8.371 8.319 8.334 87,335 -0.05(-0.60%)
Oct 16, 2017 8.355 8.398 8.355 8.384 90,379 +0.02(+0.26%)
Oct 13, 2017 8.355 8.362 8.337 8.362 22,876 +0.02(+0.26%)
Oct 12, 2017 8.334 8.341 8.298 8.341 47,186 +0.02(+0.26%)
Oct 11, 2017 8.291 8.319 8.276 8.319 120,896 +0.04(+0.52%)
Oct 10, 2017 8.269 8.291 8.241 8.276 85,511 +0.01(+0.17%)
Oct 09, 2017 8.233 8.269 8.226 8.262 104,587 +0.03(+0.35%)
Oct 06, 2017 8.212 8.233 8.205 8.233 82,923 +0.00(+0.00%)
Oct 05, 2017 8.226 8.233 8.212 8.233 49,493 +0.02(+0.26%)
Oct 04, 2017 8.262 8.276 8.212 8.212 182,285 -0.08(-0.95%)
Oct 03, 2017 8.276 8.291 8.255 8.291 45,454 +0.02(+0.26%)
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.