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 (%)
Jun 30, 2022 7.870 7.961 7.870 7.916 63,878 +0.05(+0.58%)
Jun 29, 2022 7.798 7.925 7.798 7.870 33,033 +0.10(+1.28%)
Jun 28, 2022 7.698 7.825 7.698 7.771 62,831 +0.07(+0.94%)
Jun 27, 2022 7.662 7.771 7.653 7.698 65,551 +0.03(+0.35%)
Jun 24, 2022 7.644 7.702 7.621 7.671 86,250 +0.05(+0.71%)
Jun 23, 2022 7.589 7.680 7.580 7.616 174,468 +0.09(+1.20%)
Jun 22, 2022 7.526 7.580 7.508 7.526 109,617 +0.01(+0.12%)
Jun 21, 2022 7.553 7.607 7.480 7.517 71,101 -0.04(-0.48%)
Jun 17, 2022 7.526 7.644 7.498 7.553 100,438 +0.05(+0.60%)
Jun 16, 2022 7.707 7.707 7.480 7.508 137,394 -0.24(-3.04%)
Jun 15, 2022 7.861 7.970 7.653 7.743 75,933 -0.12(-1.50%)
Jun 14, 2022 7.969 7.997 7.780 7.861 98,933 -0.08(-1.02%)
Jun 13, 2022 8.033 8.078 7.897 7.942 73,879 -0.20(-2.44%)
Jun 10, 2022 8.141 8.285 8.067 8.141 125,389 +0.00(+0.00%)
Jun 09, 2022 8.349 8.394 8.141 8.141 53,145 -0.25(-3.01%)
Jun 08, 2022 8.439 8.439 8.376 8.394 79,470 -0.04(-0.43%)
Jun 07, 2022 8.394 8.475 8.376 8.430 66,843 +0.02(+0.21%)
Jun 06, 2022 8.484 8.502 8.385 8.412 72,610 -0.07(-0.85%)
Jun 03, 2022 8.502 8.520 8.457 8.484 43,255 -0.05(-0.63%)
Jun 02, 2022 8.457 8.601 8.443 8.538 81,101 +0.09(+1.07%)
Jun 01, 2022 8.448 8.493 8.412 8.448 79,098 +0.04(+0.43%)
May 31, 2022 8.412 8.439 8.367 8.412 126,515 +0.01(+0.11%)
May 27, 2022 8.321 8.420 8.321 8.403 57,147 +0.14(+1.75%)
May 26, 2022 8.177 8.285 8.168 8.258 75,596 +0.09(+1.10%)
May 25, 2022 8.087 8.177 8.087 8.168 73,344 +0.10(+1.23%)
May 24, 2022 7.951 8.078 7.951 8.069 49,125 +0.14(+1.82%)
May 23, 2022 7.942 7.997 7.915 7.924 31,191 +0.01(+0.11%)
May 20, 2022 7.942 7.942 7.868 7.915 57,188 -0.03(-0.34%)
May 19, 2022 7.771 7.942 7.771 7.942 62,410 +0.14(+1.85%)
May 18, 2022 7.906 7.915 7.780 7.798 56,752 -0.21(-2.59%)
May 17, 2022 7.969 8.024 7.897 8.006 79,908 +0.06(+0.80%)
May 16, 2022 7.888 7.960 7.862 7.942 141,681 +0.01(+0.09%)
May 13, 2022 8.176 8.176 7.933 7.935 56,151 -0.24(-2.95%)
May 12, 2022 8.176 8.185 8.041 8.176 70,635 -0.07(-0.87%)
May 11, 2022 8.221 8.257 8.122 8.248 80,463 +0.01(+0.11%)
May 10, 2022 8.248 8.248 8.095 8.239 64,654 +0.03(+0.33%)
May 09, 2022 8.266 8.266 8.131 8.212 41,517 -0.09(-1.08%)
May 06, 2022 8.077 8.329 8.032 8.302 162,528 +0.22(+2.78%)
May 05, 2022 8.050 8.158 8.020 8.077 76,932 +0.00(+0.00%)
May 04, 2022 8.068 8.113 7.960 8.077 60,677 -0.01(-0.11%)
May 03, 2022 8.059 8.113 8.014 8.086 64,356 +0.03(+0.33%)
May 02, 2022 8.059 8.113 8.005 8.059 94,002 +0.02(+0.22%)
Apr 29, 2022 8.167 8.204 8.032 8.041 90,974 -0.15(-1.86%)
Apr 28, 2022 8.095 8.221 8.077 8.194 117,422 +0.10(+1.22%)
Apr 27, 2022 8.140 8.149 8.086 8.095 58,050 -0.04(-0.55%)
Apr 26, 2022 8.185 8.257 8.086 8.140 80,558 -0.08(-0.98%)
Apr 25, 2022 8.149 8.221 8.077 8.221 85,200 +0.04(+0.44%)
Apr 22, 2022 8.194 8.203 8.140 8.185 77,720 -0.01(-0.13%)
Apr 21, 2022 8.248 8.270 8.167 8.196 56,410 -0.08(-0.95%)
Apr 20, 2022 8.185 8.275 8.167 8.275 116,189 +0.11(+1.32%)
Apr 19, 2022 8.194 8.212 8.167 8.167 69,473 -0.05(-0.66%)
Apr 18, 2022 8.266 8.284 8.201 8.221 76,101 -0.03(-0.33%)
Apr 14, 2022 8.310 8.310 8.221 8.248 58,408 -0.07(-0.86%)
Apr 13, 2022 8.355 8.391 8.293 8.319 116,194 -0.04(-0.53%)
Apr 12, 2022 8.436 8.454 8.342 8.364 53,881 -0.06(-0.74%)
Apr 11, 2022 8.534 8.534 8.378 8.427 90,563 -0.11(-1.26%)
Apr 08, 2022 8.543 8.543 8.498 8.534 26,893 -0.03(-0.31%)
Apr 07, 2022 8.588 8.606 8.552 8.561 93,033 -0.04(-0.52%)
Apr 06, 2022 8.606 8.659 8.588 8.606 150,643 -0.04(-0.41%)
Apr 05, 2022 8.695 8.776 8.570 8.641 216,514 -0.07(-0.82%)
Apr 04, 2022 8.749 8.785 8.695 8.713 120,373 -0.06(-0.71%)
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.