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 (%)
Jul 31, 2018 8.217 8.217 8.187 8.202 68,265 +0.02(+0.28%)
Jul 30, 2018 8.210 8.232 8.161 8.180 68,280 -0.06(-0.73%)
Jul 27, 2018 8.202 8.262 8.202 8.240 64,305 +0.08(+1.01%)
Jul 26, 2018 8.225 8.225 8.157 8.157 42,710 -0.06(-0.70%)
Jul 25, 2018 8.225 8.225 8.215 8.215 17,096 +0.01(+0.06%)
Jul 24, 2018 8.225 8.225 8.180 8.210 54,084 -0.02(-0.18%)
Jul 23, 2018 8.225 8.225 8.195 8.225 36,362 +0.03(+0.37%)
Jul 20, 2018 8.180 8.210 8.172 8.195 51,449 +0.02(+0.28%)
Jul 19, 2018 8.165 8.195 8.157 8.172 24,774 -0.02(-0.18%)
Jul 18, 2018 8.180 8.217 8.157 8.187 56,077 -0.02(-0.18%)
Jul 17, 2018 8.172 8.217 8.172 8.202 75,228 +0.03(+0.37%)
Jul 16, 2018 8.180 8.180 8.135 8.172 70,738 +0.01(+0.12%)
Jul 13, 2018 8.155 8.170 8.125 8.163 76,199 +0.02(+0.28%)
Jul 12, 2018 8.133 8.140 8.110 8.140 95,090 +0.01(+0.09%)
Jul 11, 2018 8.125 8.140 8.110 8.133 32,508 +0.02(+0.28%)
Jul 10, 2018 8.103 8.148 8.103 8.110 102,677 +0.00(+0.00%)
Jul 09, 2018 8.140 8.155 8.110 8.110 66,530 -0.06(-0.73%)
Jul 06, 2018 8.193 8.193 8.110 8.170 48,575 +0.02(+0.28%)
Jul 05, 2018 8.178 8.222 8.148 8.148 49,921 -0.04(-0.55%)
Jul 03, 2018 8.193 8.193 8.193 0 -0.01(-0.18%)
Jul 02, 2018 8.215 8.222 8.200 8.208 69,025 +0.02(+0.27%)
Jun 29, 2018 8.185 8.208 8.163 8.185 56,055 +0.01(+0.18%)
Jun 28, 2018 8.148 8.185 8.125 8.170 89,248 +0.04(+0.54%)
Jun 27, 2018 8.155 8.155 8.125 8.126 26,115 -0.01(-0.12%)
Jun 26, 2018 8.118 8.140 8.118 8.136 33,198 -0.00(-0.05%)
Jun 25, 2018 8.148 8.155 8.125 8.140 24,450 -0.01(-0.13%)
Jun 22, 2018 8.133 8.200 8.125 8.151 77,944 -0.00(-0.01%)
Jun 21, 2018 8.140 8.163 8.140 8.151 34,503 +0.01(+0.14%)
Jun 20, 2018 8.133 8.155 8.133 8.140 27,129 -0.02(-0.27%)
Jun 19, 2018 8.103 8.163 8.095 8.163 79,566 +0.06(+0.74%)
Jun 18, 2018 8.118 8.118 8.073 8.103 48,277 +0.00(+0.00%)
Jun 15, 2018 8.110 8.110 8.103 20,765 -0.01(-0.09%)
Jun 14, 2018 8.178 8.178 8.103 8.110 47,277 -0.02(-0.21%)
Jun 13, 2018 8.183 8.183 8.109 8.127 71,143 -0.05(-0.59%)
Jun 12, 2018 8.183 8.205 8.153 8.176 78,752 -0.01(-0.09%)
Jun 11, 2018 8.183 8.183 8.168 8.183 48,541 +0.02(+0.27%)
Jun 08, 2018 8.146 8.190 8.146 8.161 39,081 +0.02(+0.27%)
Jun 07, 2018 8.272 8.280 8.123 8.138 150,673 -0.14(-1.71%)
Jun 06, 2018 8.280 54,462 -0.01(-0.18%)
Jun 05, 2018 8.235 8.295 8.228 8.295 58,828 +0.10(+1.18%)
Jun 04, 2018 8.250 8.257 8.198 8.198 34,770 -0.06(-0.72%)
Jun 01, 2018 8.257 8.257 8.228 8.257 34,874 +0.02(+0.27%)
May 31, 2018 8.235 8.256 8.217 8.235 42,918 +0.04(+0.54%)
May 30, 2018 8.183 8.228 8.176 8.190 20,766 +0.01(+0.09%)
May 29, 2018 8.220 8.228 8.183 8.183 36,862 -0.04(-0.45%)
May 25, 2018 8.220 8.220 8.220 0 +0.04(+0.55%)
May 24, 2018 8.153 8.176 8.137 8.176 69,074 +0.04(+0.55%)
May 23, 2018 8.138 8.171 8.109 8.131 48,892 +0.01(+0.09%)
May 22, 2018 8.079 8.123 8.071 8.123 22,630 +0.04(+0.46%)
May 21, 2018 8.123 8.131 8.034 8.086 107,696 -0.01(-0.09%)
May 18, 2018 8.123 8.131 8.094 8.094 56,772 -0.01(-0.09%)
May 17, 2018 8.161 8.176 8.101 8.101 85,622 -0.08(-1.00%)
May 16, 2018 8.138 8.183 8.138 8.183 63,837 +0.06(+0.73%)
May 15, 2018 8.183 8.183 8.123 8.123 54,808 -0.07(-0.89%)
May 14, 2018 8.189 8.203 8.181 8.196 80,241 +0.01(+0.09%)
May 11, 2018 8.181 8.196 8.153 8.189 46,981 +0.02(+0.27%)
May 10, 2018 8.092 8.166 8.070 8.166 110,474 +0.07(+0.91%)
May 09, 2018 8.033 8.092 8.026 8.092 92,563 +0.05(+0.64%)
May 08, 2018 7.974 8.063 7.974 8.040 84,986 +0.05(+0.65%)
May 07, 2018 8.003 8.046 7.989 7.989 62,504 -0.03(-0.37%)
May 04, 2018 8.011 8.033 8.003 8.018 31,151 +0.01(+0.09%)
May 03, 2018 8.003 8.011 7.974 8.011 32,378 +0.03(+0.37%)
May 02, 2018 8.026 8.026 7.959 7.981 55,848 -0.01(-0.09%)
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.