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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.030 +0.040 (+0.50%)
Streaming Delayed Price Updated: 2:45 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 (%)
Feb 27, 2009 3.967 3.975 3.826 3.934 0 -0.04(-1.11%)
Feb 26, 2009 4.135 4.135 3.918 3.979 274,235 +0.06(+1.64%)
Feb 25, 2009 3.786 3.926 3.746 3.914 93,806 +0.15(+4.06%)
Feb 24, 2009 3.597 3.762 3.480 3.762 103,249 +0.28(+8.08%)
Feb 23, 2009 3.585 3.597 3.448 3.480 122,882 -0.09(-2.59%)
Feb 20, 2009 3.653 3.653 3.432 3.573 257,595 -0.09(-2.52%)
Feb 19, 2009 3.766 3.804 3.625 3.665 115,952 -0.10(-2.67%)
Feb 18, 2009 3.975 3.975 3.717 3.766 169,328 -0.21(-5.26%)
Feb 17, 2009 4.200 4.200 3.975 3.975 113,001 -0.24(-5.72%)
Feb 13, 2009 4.232 4.240 4.196 4.216 78,610 +0.00(+0.00%)
Feb 12, 2009 4.216 4.216 4.196 4.216 52,893 +0.02(+0.58%)
Feb 11, 2009 4.180 4.200 4.159 4.192 71,677 +0.01(+0.29%)
Feb 10, 2009 4.147 4.180 4.127 4.180 66,084 +0.02(+0.39%)
Feb 09, 2009 4.168 4.180 4.135 4.163 44,528 +0.02(+0.39%)
Feb 06, 2009 4.220 4.232 4.103 4.147 172,207 -0.06(-1.53%)
Feb 05, 2009 4.071 4.216 4.071 4.212 68,107 +0.14(+3.46%)
Feb 04, 2009 4.059 4.071 4.047 4.071 50,594 +0.04(+1.00%)
Feb 03, 2009 4.091 4.139 4.007 4.031 73,778 -0.09(-2.15%)
Feb 02, 2009 4.139 4.220 4.093 4.119 93,928 +0.01(+0.29%)
Jan 30, 2009 4.019 4.107 4.011 4.107 0 +0.10(+2.40%)
Jan 29, 2009 3.963 4.011 3.950 4.011 69,816 +0.05(+1.22%)
Jan 28, 2009 3.938 3.971 3.910 3.963 53,553 +0.02(+0.61%)
Jan 27, 2009 3.963 3.963 3.814 3.938 90,394 +0.14(+3.59%)
Jan 26, 2009 3.794 3.834 3.794 3.802 68,826 +0.00(+0.11%)
Jan 23, 2009 3.798 3.858 3.723 3.798 103,749 -0.02(-0.53%)
Jan 22, 2009 3.818 3.822 3.750 3.818 73,093 -0.01(-0.21%)
Jan 21, 2009 3.838 3.902 3.782 3.826 117,641 -0.04(-0.94%)
Jan 20, 2009 3.942 3.942 3.838 3.862 124,477 -0.08(-2.14%)
Jan 16, 2009 3.725 3.955 3.725 3.946 70,008 +0.18(+4.91%)
Jan 15, 2009 3.794 3.794 3.645 3.762 137,963 -0.08(-2.19%)
Jan 14, 2009 3.858 3.918 3.778 3.846 224,023 -0.04(-1.03%)
Jan 13, 2009 3.713 3.991 3.709 3.886 163,543 +0.15(+4.09%)
Jan 12, 2009 3.681 3.754 3.677 3.733 153,550 +0.12(+3.45%)
Jan 09, 2009 3.504 3.742 3.504 3.609 204,742 +0.12(+3.34%)
Jan 08, 2009 3.408 3.496 3.384 3.492 193,407 +0.11(+3.21%)
Jan 07, 2009 3.448 3.448 3.384 3.384 82,240 -0.03(-0.94%)
Jan 06, 2009 3.408 3.488 3.392 3.416 174,200 +0.04(+1.28%)
Jan 05, 2009 3.235 3.396 3.214 3.373 115,618 +0.15(+4.77%)
Jan 02, 2009 3.103 3.235 3.097 3.219 0 +0.15(+4.84%)
Jan 01, 2009 3.026 3.074 2.994 3.070 0 +0.00(+0.00%)
Dec 31, 2008 3.026 3.074 2.994 3.070 272,441 +0.05(+1.73%)
Dec 30, 2008 3.006 3.062 2.950 3.018 309,312 -0.00(-0.13%)
Dec 29, 2008 3.115 3.159 2.974 3.022 384,021 -0.12(-3.84%)
Dec 26, 2008 3.111 3.151 3.078 3.143 130,909 +0.01(+0.26%)
Dec 24, 2008 3.107 3.155 3.002 3.135 170,179 +0.07(+2.23%)
Dec 23, 2008 3.295 3.404 2.994 3.066 901,868 -0.23(-6.84%)
Dec 22, 2008 3.082 3.312 3.082 3.291 244,659 +0.24(+7.76%)
Dec 19, 2008 3.054 3.161 2.990 3.054 235,927 +0.14(+4.77%)
Dec 18, 2008 2.910 3.094 2.910 2.915 202,970 +0.01(+0.19%)
Dec 17, 2008 2.793 2.910 2.769 2.910 153,659 +0.10(+3.58%)
Dec 16, 2008 2.853 2.914 2.733 2.809 286,208 -0.06(-2.02%)
Dec 15, 2008 2.845 2.918 2.817 2.867 152,139 +0.02(+0.77%)
Dec 12, 2008 2.833 2.845 2.801 2.845 208,845 -0.01(-0.42%)
Dec 11, 2008 3.018 3.029 2.797 2.857 326,569 -0.14(-4.82%)
Dec 10, 2008 3.155 3.175 2.970 3.002 182,297 -0.17(-5.32%)
Dec 09, 2008 3.195 3.215 3.094 3.171 255,038 +0.08(+2.47%)
Dec 08, 2008 3.018 3.155 3.014 3.094 125,897 +0.09(+3.08%)
Dec 05, 2008 3.119 3.131 2.950 3.002 225,457 -0.16(-5.08%)
Dec 04, 2008 3.119 3.163 3.115 3.163 82,564 +0.00(+0.13%)
Dec 03, 2008 3.231 3.267 3.090 3.159 57,069 -0.07(-2.12%)
Dec 02, 2008 3.328 3.364 3.147 3.227 205,553 -0.13(-3.83%)
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.