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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

7.970 +0.070 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 4.256 4.276 4.219 4.272 40,815 +0.02(+0.38%)
Jul 30, 2009 4.195 4.260 4.183 4.256 201,742 +0.04(+1.05%)
Jul 29, 2009 4.187 4.232 4.183 4.211 74,375 -0.02(-0.38%)
Jul 28, 2009 4.252 4.252 4.203 4.228 67,537 -0.02(-0.38%)
Jul 27, 2009 4.215 4.248 4.207 4.244 77,239 +0.04(+0.96%)
Jul 24, 2009 4.236 4.236 4.155 4.203 125,550 -0.03(-0.76%)
Jul 23, 2009 4.191 4.256 4.191 4.236 127,193 +0.04(+1.05%)
Jul 22, 2009 4.139 4.191 4.127 4.191 50,563 +0.06(+1.46%)
Jul 21, 2009 4.123 4.143 4.115 4.131 101,076 +0.03(+0.78%)
Jul 20, 2009 4.147 4.148 4.095 4.099 108,830 -0.03(-0.68%)
Jul 17, 2009 4.119 4.166 4.107 4.127 51,837 +0.02(+0.59%)
Jul 16, 2009 4.095 4.115 4.071 4.103 75,599 +0.01(+0.20%)
Jul 15, 2009 4.099 4.143 4.047 4.095 135,118 +0.00(+0.10%)
Jul 14, 2009 4.111 4.124 4.083 4.091 63,231 -0.01(-0.29%)
Jul 13, 2009 4.119 4.139 4.091 4.103 68,116 -0.02(-0.39%)
Jul 10, 2009 4.067 4.159 4.053 4.119 100,534 +0.04(+1.08%)
Jul 09, 2009 4.079 4.099 4.059 4.075 70,926 -0.02(-0.39%)
Jul 08, 2009 4.059 4.091 4.058 4.091 43,665 +0.04(+0.99%)
Jul 07, 2009 4.067 4.083 4.051 4.051 32,489 +0.03(+0.70%)
Jul 06, 2009 4.051 4.067 4.019 4.023 78,543 -0.03(-0.69%)
Jul 02, 2009 4.019 4.067 3.986 4.051 86,123 +0.00(+0.12%)
Jul 01, 2009 3.986 4.051 3.982 4.046 100,185 +0.06(+1.49%)
Jun 30, 2009 4.006 4.059 3.982 3.986 93,454 +0.00(+0.10%)
Jun 29, 2009 3.954 4.011 3.954 3.982 73,180 +0.00(+0.10%)
Jun 26, 2009 3.950 4.015 3.950 3.978 103,622 -0.01(-0.30%)
Jun 25, 2009 4.000 4.011 3.986 3.990 66,511 -0.01(-0.18%)
Jun 24, 2009 4.039 4.039 3.966 3.998 149,425 -0.03(-0.82%)
Jun 23, 2009 4.099 4.099 4.023 4.031 70,057 -0.04(-0.89%)
Jun 22, 2009 4.107 4.107 4.055 4.067 54,081 -0.03(-0.69%)
Jun 19, 2009 4.075 4.119 4.055 4.095 69,754 +0.05(+1.19%)
Jun 18, 2009 4.019 4.055 4.011 4.047 47,492 +0.02(+0.59%)
Jun 17, 2009 4.023 4.035 3.998 4.023 85,745 +0.02(+0.62%)
Jun 16, 2009 3.998 4.031 3.974 3.998 110,853 +0.00(+0.10%)
Jun 15, 2009 4.019 4.031 3.978 3.994 126,473 -0.06(-1.39%)
Jun 12, 2009 4.135 4.139 4.031 4.051 58,712 -0.12(-2.80%)
Jun 11, 2009 4.236 4.247 4.139 4.167 138,826 -0.10(-2.42%)
Jun 10, 2009 4.276 4.284 4.252 4.271 85,842 -0.01(-0.22%)
Jun 09, 2009 4.280 4.296 4.236 4.280 90,804 +0.02(+0.47%)
Jun 08, 2009 4.224 4.296 4.207 4.260 118,622 +0.00(+0.00%)
Jun 05, 2009 4.207 4.260 4.179 4.260 32,579 +0.05(+1.24%)
Jun 04, 2009 4.147 4.207 4.139 4.207 48,913 +0.05(+1.19%)
Jun 03, 2009 4.127 4.159 4.111 4.158 80,882 +0.04(+0.95%)
Jun 02, 2009 4.159 4.159 4.099 4.119 70,000 -0.03(-0.78%)
Jun 01, 2009 4.139 4.159 4.095 4.151 137,413 -0.00(-0.10%)
May 29, 2009 4.175 4.175 4.143 4.155 78,341 -0.01(-0.29%)
May 28, 2009 4.183 4.215 4.147 4.167 77,090 -0.02(-0.48%)
May 27, 2009 4.191 4.236 4.187 4.187 78,274 -0.06(-1.42%)
May 26, 2009 4.219 4.260 4.179 4.248 70,971 +0.01(+0.28%)
May 22, 2009 4.248 4.260 4.211 4.236 51,770 -0.01(-0.28%)
May 21, 2009 4.284 4.284 4.183 4.248 100,608 -0.04(-1.03%)
May 20, 2009 4.296 4.322 4.236 4.292 77,610 -0.00(-0.09%)
May 19, 2009 4.272 4.296 4.260 4.296 88,201 +0.08(+1.91%)
May 18, 2009 4.123 4.223 4.123 4.215 77,764 +0.11(+2.64%)
May 15, 2009 4.115 4.127 4.083 4.107 37,376 +0.02(+0.59%)
May 14, 2009 4.175 4.175 4.019 4.083 98,722 -0.11(-2.68%)
May 13, 2009 4.272 4.272 4.163 4.195 87,489 -0.09(-2.16%)
May 12, 2009 4.163 4.324 4.163 4.288 66,591 +0.12(+2.89%)
May 11, 2009 4.248 4.284 4.167 4.167 94,375 -0.04(-0.96%)
May 08, 2009 4.131 4.207 4.131 4.207 82,141 +0.07(+1.75%)
May 07, 2009 4.087 4.139 4.071 4.135 44,329 +0.04(+1.08%)
May 06, 2009 4.083 4.095 4.015 4.091 121,733 +0.03(+0.69%)
May 05, 2009 4.039 4.063 4.019 4.063 50,598 +0.02(+0.40%)
May 04, 2009 4.039 4.051 4.039 4.047 94,365 +0.05(+1.31%)
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.