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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.065 +0.037 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 8.101 8.215 8.076 8.215 164,288 +0.07(+0.90%)
Apr 29, 2020 8.027 8.215 8.027 8.141 123,852 +0.07(+0.91%)
Apr 28, 2020 8.084 8.101 8.003 8.068 141,612 +0.05(+0.61%)
Apr 27, 2020 8.117 8.158 8.003 8.019 145,333 -0.18(-2.19%)
Apr 24, 2020 8.256 8.288 8.150 8.199 86,702 -0.10(-1.18%)
Apr 23, 2020 8.321 8.362 8.272 8.297 155,550 -0.06(-0.68%)
Apr 22, 2020 8.329 8.411 8.329 8.354 117,483 -0.01(-0.10%)
Apr 21, 2020 8.444 8.444 8.305 8.362 115,332 -0.08(-0.97%)
Apr 20, 2020 8.517 8.517 8.378 8.444 63,257 -0.06(-0.67%)
Apr 17, 2020 8.468 8.525 8.435 8.501 144,625 +0.03(+0.39%)
Apr 16, 2020 8.411 8.493 8.370 8.468 150,562 +0.07(+0.88%)
Apr 15, 2020 8.280 8.427 8.280 8.395 75,620 +0.01(+0.07%)
Apr 14, 2020 8.372 8.454 8.356 8.388 96,508 +0.06(+0.68%)
Apr 13, 2020 8.356 8.421 8.250 8.331 119,644 -0.03(-0.39%)
Apr 09, 2020 8.185 8.421 8.185 8.364 139,623 +0.26(+3.21%)
Apr 08, 2020 8.006 8.128 8.006 8.104 122,659 +0.05(+0.61%)
Apr 07, 2020 7.973 8.120 7.973 8.055 137,373 +0.20(+2.48%)
Apr 06, 2020 7.786 7.884 7.746 7.860 144,734 +0.11(+1.36%)
Apr 03, 2020 7.811 7.888 7.725 7.754 61,453 -0.14(-1.75%)
Apr 02, 2020 7.925 7.982 7.758 7.892 62,250 -0.07(-0.92%)
Apr 01, 2020 8.185 8.250 7.900 7.965 71,111 -0.32(-3.83%)
Mar 31, 2020 8.250 8.348 8.193 8.283 110,749 -0.01(-0.10%)
Mar 30, 2020 8.258 8.405 8.221 8.291 121,190 +0.15(+1.90%)
Mar 27, 2020 8.112 8.209 7.819 8.136 107,789 -0.04(-0.50%)
Mar 26, 2020 7.811 8.258 7.811 8.177 188,086 +0.35(+4.47%)
Mar 25, 2020 7.314 7.871 7.306 7.827 223,525 +0.52(+7.13%)
Mar 24, 2020 7.005 7.306 7.005 7.306 232,177 +0.36(+5.15%)
Mar 23, 2020 7.485 7.485 6.899 6.948 178,067 -0.54(-7.17%)
Mar 20, 2020 6.997 7.696 6.989 7.485 333,202 +0.50(+7.10%)
Mar 19, 2020 6.737 7.038 6.192 6.989 514,665 +0.15(+2.26%)
Mar 18, 2020 7.697 7.697 6.729 6.834 337,192 -1.04(-13.22%)
Mar 17, 2020 7.990 8.034 7.672 7.876 251,231 -0.11(-1.35%)
Mar 16, 2020 8.105 8.292 7.708 7.984 264,983 -0.31(-3.71%)
Mar 13, 2020 8.186 8.381 8.162 8.292 183,215 +0.15(+1.79%)
Mar 12, 2020 8.583 8.602 7.805 8.146 510,967 -0.57(-6.51%)
Mar 11, 2020 9.070 9.070 8.713 8.713 312,560 -0.42(-4.61%)
Mar 10, 2020 9.159 9.199 9.110 9.135 223,684 -0.02(-0.27%)
Mar 09, 2020 9.216 9.264 9.094 9.159 151,061 -0.12(-1.31%)
Mar 06, 2020 9.191 9.280 9.191 9.280 443,294 +0.09(+0.97%)
Mar 05, 2020 9.151 9.199 9.151 9.191 71,291 +0.02(+0.27%)
Mar 04, 2020 9.135 9.191 9.135 9.167 54,846 +0.02(+0.27%)
Mar 03, 2020 9.102 9.159 9.086 9.143 162,960 +0.03(+0.36%)
Mar 02, 2020 9.021 9.216 9.021 9.110 214,442 +0.08(+0.90%)
Feb 28, 2020 9.126 9.126 8.997 9.029 540,022 -0.15(-1.59%)
Feb 27, 2020 9.199 9.199 9.144 9.175 138,558 -0.03(-0.35%)
Feb 26, 2020 9.183 9.208 9.159 9.208 348,322 +0.04(+0.44%)
Feb 25, 2020 9.167 9.176 9.159 9.167 132,766 +0.00(+0.00%)
Feb 24, 2020 9.175 9.175 9.143 9.167 112,681 +0.02(+0.18%)
Feb 21, 2020 9.135 9.159 9.118 9.151 211,468 +0.02(+0.27%)
Feb 20, 2020 9.078 9.126 9.078 9.126 298,009 +0.04(+0.45%)
Feb 19, 2020 9.078 9.094 9.078 9.086 67,294 -0.01(-0.09%)
Feb 18, 2020 9.094 9.097 9.086 9.094 43,101 +0.01(+0.07%)
Feb 14, 2020 9.080 9.112 9.056 9.088 98,413 +0.01(+0.09%)
Feb 13, 2020 9.080 9.104 9.056 9.080 111,996 +0.01(+0.09%)
Feb 12, 2020 9.072 9.093 9.056 9.072 78,517 -0.01(-0.09%)
Feb 11, 2020 9.104 9.112 9.080 9.080 59,866 -0.02(-0.27%)
Feb 10, 2020 9.104 9.104 9.088 9.104 133,956 +0.01(+0.09%)
Feb 07, 2020 9.104 9.120 9.080 9.096 117,600 +0.00(+0.00%)
Feb 06, 2020 9.096 9.096 9.080 9.096 89,649 +0.00(+0.00%)
Feb 05, 2020 9.080 9.096 9.056 9.096 142,915 +0.01(+0.09%)
Feb 04, 2020 9.064 9.088 9.031 9.088 83,663 +0.02(+0.27%)
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.