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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.160 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2023 7.143 7.143 7.085 7.104 37,982 -0.01(-0.14%)
Aug 30, 2023 7.124 7.153 7.114 7.114 81,205 -0.01(-0.14%)
Aug 29, 2023 7.066 7.143 7.066 7.124 71,150 +0.03(+0.41%)
Aug 28, 2023 7.143 7.148 7.076 7.095 65,419 -0.08(-1.07%)
Aug 25, 2023 7.220 7.220 7.143 7.172 63,888 -0.04(-0.53%)
Aug 24, 2023 7.316 7.316 7.201 7.210 53,570 -0.10(-1.38%)
Aug 23, 2023 7.316 7.393 7.268 7.311 127,898 +0.03(+0.46%)
Aug 22, 2023 7.249 7.321 7.249 7.278 75,862 -0.02(-0.26%)
Aug 21, 2023 7.307 7.316 7.249 7.297 80,603 -0.02(-0.26%)
Aug 18, 2023 7.307 7.374 7.307 7.316 58,652 -0.05(-0.65%)
Aug 17, 2023 7.393 7.404 7.355 7.364 43,306 -0.02(-0.29%)
Aug 16, 2023 7.405 7.453 7.386 7.386 42,133 -0.05(-0.65%)
Aug 15, 2023 7.396 7.472 7.396 7.434 47,570 -0.01(-0.13%)
Aug 14, 2023 7.434 7.453 7.434 7.444 45,527 +0.00(+0.00%)
Aug 11, 2023 7.405 7.466 7.386 7.444 42,404 +0.04(+0.52%)
Aug 10, 2023 7.405 7.463 7.405 7.405 104,307 -0.03(-0.39%)
Aug 09, 2023 7.367 7.452 7.367 7.434 249,142 +0.05(+0.65%)
Aug 08, 2023 7.386 7.419 7.367 7.386 94,997 +0.00(+0.00%)
Aug 07, 2023 7.463 7.480 7.376 7.386 69,770 -0.09(-1.16%)
Aug 04, 2023 7.463 7.530 7.453 7.472 51,871 +0.01(+0.13%)
Aug 03, 2023 7.597 7.602 7.463 7.463 79,169 -0.24(-3.11%)
Aug 02, 2023 7.674 7.722 7.635 7.703 146,407 +0.00(+0.00%)
Aug 01, 2023 7.712 7.717 7.655 7.703 144,189 -0.01(-0.12%)
Jul 31, 2023 7.683 7.722 7.664 7.712 51,221 +0.06(+0.75%)
Jul 28, 2023 7.674 7.703 7.645 7.655 132,675 +0.01(+0.13%)
Jul 27, 2023 7.693 7.693 7.616 7.645 108,417 -0.05(-0.62%)
Jul 26, 2023 7.703 7.712 7.674 7.693 85,487 +0.00(+0.00%)
Jul 25, 2023 7.674 7.703 7.674 7.693 50,980 -0.01(-0.12%)
Jul 24, 2023 7.722 7.750 7.703 7.703 59,058 -0.02(-0.25%)
Jul 21, 2023 7.693 7.742 7.683 7.722 55,248 +0.02(+0.25%)
Jul 20, 2023 7.693 7.730 7.683 7.703 45,950 -0.04(-0.50%)
Jul 19, 2023 7.703 7.770 7.703 7.741 23,933 +0.04(+0.50%)
Jul 18, 2023 7.674 7.722 7.674 7.703 29,486 +0.06(+0.75%)
Jul 17, 2023 7.588 7.674 7.588 7.645 73,847 +0.02(+0.25%)
Jul 14, 2023 7.607 7.645 7.607 7.626 46,277 +0.01(+0.13%)
Jul 13, 2023 7.578 7.636 7.578 7.617 22,718 +0.02(+0.25%)
Jul 12, 2023 7.569 7.626 7.502 7.598 37,304 +0.05(+0.63%)
Jul 11, 2023 7.521 7.550 7.521 7.550 41,214 +0.02(+0.25%)
Jul 10, 2023 7.492 7.540 7.483 7.531 27,859 +0.05(+0.64%)
Jul 07, 2023 7.464 7.502 7.416 7.483 166,156 -0.01(-0.13%)
Jul 06, 2023 7.598 7.626 7.483 7.492 77,530 -0.13(-1.75%)
Jul 05, 2023 7.636 7.645 7.598 7.626 49,674 +0.01(+0.13%)
Jul 03, 2023 7.540 7.645 7.540 7.617 32,578 +0.07(+0.89%)
Jun 30, 2023 7.636 7.636 7.550 7.550 78,847 +0.00(+0.00%)
Jun 29, 2023 7.607 7.607 7.550 7.550 51,111 -0.07(-0.88%)
Jun 28, 2023 7.636 7.636 7.607 7.617 99,453 +0.01(+0.13%)
Jun 27, 2023 7.598 7.645 7.578 7.607 89,888 +0.02(+0.25%)
Jun 26, 2023 7.569 7.588 7.559 7.588 35,789 +0.04(+0.51%)
Jun 23, 2023 7.559 7.569 7.521 7.550 40,795 +0.04(+0.51%)
Jun 22, 2023 7.492 7.545 7.492 7.512 55,385 -0.01(-0.13%)
Jun 21, 2023 7.531 7.533 7.426 7.521 79,247 -0.01(-0.13%)
Jun 20, 2023 7.502 7.550 7.502 7.531 53,946 +0.01(+0.13%)
Jun 16, 2023 7.512 7.536 7.502 7.521 38,722 -0.01(-0.13%)
Jun 15, 2023 7.492 7.550 7.492 7.531 19,322 -0.06(-0.76%)
May 08, 2023 7.664 7.673 7.579 7.588 51,733 -0.08(-0.99%)
May 05, 2023 7.664 7.749 7.645 7.664 78,273 +0.02(+0.25%)
May 04, 2023 7.560 7.692 7.560 7.645 28,157 +0.07(+0.88%)
May 03, 2023 7.560 7.664 7.550 7.579 155,639 -0.05(-0.62%)
May 02, 2023 7.607 7.673 7.607 7.626 29,077 +0.00(+0.00%)
May 01, 2023 7.683 7.692 7.617 7.626 42,883 -0.05(-0.62%)
Apr 28, 2023 7.645 7.778 7.631 7.673 51,790 +0.06(+0.75%)
Apr 27, 2023 7.664 7.683 7.617 7.617 41,201 -0.01(-0.12%)
Apr 26, 2023 7.560 7.702 7.541 7.626 95,241 +0.09(+1.13%)
Apr 25, 2023 7.541 7.579 7.465 7.541 88,111 +0.02(+0.25%)
Apr 24, 2023 7.541 7.550 7.474 7.522 82,842 +0.03(+0.38%)
Apr 21, 2023 7.503 7.531 7.455 7.493 58,272 +0.00(+0.00%)
Apr 20, 2023 7.512 7.569 7.493 7.493 54,699 -0.01(-0.13%)
Apr 19, 2023 7.617 7.626 7.470 7.503 150,375 -0.12(-1.62%)
Apr 18, 2023 7.759 7.778 7.607 7.626 85,997 -0.16(-2.02%)
Apr 17, 2023 7.849 7.849 7.755 7.783 31,106 -0.03(-0.36%)
Apr 14, 2023 7.868 7.877 7.811 7.811 38,689 -0.04(-0.48%)
Apr 13, 2023 7.849 7.877 7.849 7.849 16,209 -0.02(-0.24%)
Apr 12, 2023 7.840 7.877 7.830 7.868 25,190 +0.05(+0.60%)
Apr 11, 2023 7.802 7.859 7.792 7.821 46,705 +0.06(+0.73%)
Apr 10, 2023 7.802 7.830 7.755 7.764 39,364 -0.07(-0.84%)
Apr 06, 2023 7.792 7.868 7.792 7.830 45,531 +0.02(+0.24%)
Apr 05, 2023 7.774 7.840 7.698 7.811 85,670 +0.07(+0.85%)
Apr 04, 2023 7.641 7.764 7.641 7.745 39,961 +0.09(+1.23%)
Apr 03, 2023 7.736 7.811 7.622 7.651 47,518 -0.12(-1.58%)
Mar 31, 2023 7.604 7.783 7.604 7.774 201,711 +0.19(+2.47%)
Mar 30, 2023 7.509 7.613 7.509 7.587 16,519 +0.11(+1.41%)
Mar 29, 2023 7.481 7.537 7.481 7.481 32,748 -0.03(-0.38%)
Mar 28, 2023 7.462 7.547 7.443 7.509 27,746 +0.08(+1.02%)
Mar 27, 2023 7.424 7.500 7.424 7.434 38,868 +0.02(+0.25%)
Mar 24, 2023 7.462 7.511 7.415 7.415 41,781 -0.05(-0.63%)
Mar 23, 2023 7.462 7.509 7.443 7.462 49,057 -0.04(-0.50%)
Mar 22, 2023 7.490 7.519 7.424 7.500 49,344 +0.05(+0.63%)
Mar 21, 2023 7.519 7.519 7.443 7.452 50,162 -0.02(-0.25%)
Mar 20, 2023 7.537 7.547 7.471 7.471 35,933 -0.07(-0.88%)
Mar 17, 2023 7.594 7.594 7.519 7.537 29,891 -0.06(-0.75%)
Mar 16, 2023 7.575 7.679 7.566 7.594 90,297 +0.02(+0.31%)
Mar 15, 2023 7.609 7.637 7.571 7.571 48,839 +0.00(+0.00%)
Mar 14, 2023 7.571 7.617 7.562 7.571 34,384 +0.04(+0.50%)
Mar 13, 2023 7.543 7.609 7.511 7.533 36,509 +0.04(+0.50%)
Mar 10, 2023 7.533 7.562 7.477 7.496 35,059 +0.00(+0.00%)
Mar 09, 2023 7.486 7.524 7.474 7.496 25,942 +0.03(+0.38%)
Mar 08, 2023 7.458 7.486 7.420 7.468 26,031 +0.04(+0.51%)
Mar 07, 2023 7.439 7.458 7.392 7.430 54,073 +0.03(+0.38%)
Mar 06, 2023 7.468 7.515 7.402 7.402 76,244 -0.06(-0.76%)
Mar 03, 2023 7.524 7.552 7.458 7.458 35,801 -0.04(-0.50%)
Mar 02, 2023 7.486 7.505 7.430 7.496 54,141 -0.01(-0.13%)
Mar 01, 2023 7.458 7.571 7.439 7.505 33,721 +0.01(+0.13%)
Feb 28, 2023 7.552 7.590 7.496 7.496 62,788 -0.07(-0.87%)
Feb 27, 2023 7.486 7.571 7.463 7.562 113,349 +0.12(+1.64%)
Feb 24, 2023 7.496 7.496 7.439 7.439 66,106 -0.05(-0.63%)
Feb 23, 2023 7.515 7.552 7.482 7.486 46,197 -0.01(-0.13%)
Feb 22, 2023 7.505 7.543 7.477 7.496 74,373 +0.00(+0.00%)
Feb 21, 2023 7.552 7.564 7.477 7.496 97,204 -0.10(-1.36%)
Feb 17, 2023 7.684 7.684 7.571 7.599 83,279 -0.10(-1.34%)
Feb 16, 2023 7.806 7.806 7.703 7.703 134,098 -0.17(-2.10%)
Feb 15, 2023 7.933 7.933 7.854 7.868 96,999 -0.07(-0.94%)
Feb 14, 2023 7.915 7.952 7.886 7.943 115,768 +0.00(+0.00%)
Feb 13, 2023 7.971 7.989 7.933 7.943 92,829 -0.03(-0.35%)
Feb 10, 2023 8.008 8.046 7.971 7.971 24,496 -0.05(-0.58%)
Feb 09, 2023 8.083 8.102 8.018 8.018 32,477 -0.04(-0.47%)
Feb 08, 2023 8.008 8.092 8.008 8.055 58,413 +0.01(+0.12%)
Feb 07, 2023 8.055 8.111 7.971 8.046 154,107 +0.02(+0.23%)
Feb 06, 2023 8.149 8.149 7.999 8.027 156,665 -0.17(-2.06%)
Feb 03, 2023 8.214 8.252 8.196 8.196 47,565 -0.06(-0.68%)
Feb 02, 2023 8.308 8.308 8.224 8.252 100,704 -0.02(-0.23%)
Feb 01, 2023 8.252 8.294 8.167 8.270 81,233 +0.07(+0.80%)
Jan 31, 2023 8.224 8.261 8.158 8.205 69,375 +0.01(+0.11%)
Jan 30, 2023 8.233 8.261 8.167 8.196 122,005 -0.05(-0.57%)
Jan 27, 2023 8.167 8.289 8.114 8.242 166,260 +0.07(+0.80%)
Jan 26, 2023 8.149 8.299 8.130 8.177 42,360 +0.01(+0.11%)
Jan 25, 2023 8.196 8.206 8.130 8.167 30,514 -0.05(-0.57%)
Jan 24, 2023 8.167 8.233 8.139 8.214 40,122 +0.03(+0.34%)
Jan 23, 2023 8.167 8.261 8.167 8.186 72,727 -0.03(-0.34%)
Jan 20, 2023 8.055 8.242 8.055 8.214 72,231 +0.12(+1.50%)
Jan 19, 2023 8.018 8.121 8.018 8.092 114,852 +0.06(+0.70%)
Jan 18, 2023 8.046 8.139 8.036 8.036 121,896 +0.01(+0.16%)
Jan 17, 2023 8.060 8.076 7.995 8.023 100,872 -0.03(-0.35%)
Jan 13, 2023 8.032 8.070 8.005 8.051 87,254 +0.03(+0.35%)
Jan 12, 2023 7.930 8.032 7.921 8.023 125,712 +0.10(+1.29%)
Jan 11, 2023 7.865 7.939 7.848 7.921 96,883 +0.10(+1.31%)
Jan 10, 2023 7.772 7.874 7.744 7.818 92,781 +0.01(+0.12%)
Jan 09, 2023 7.706 7.809 7.706 7.809 89,227 +0.14(+1.82%)
Jan 06, 2023 7.632 7.725 7.632 7.669 69,307 +0.06(+0.73%)
Jan 05, 2023 7.613 7.692 7.595 7.613 58,356 -0.01(-0.12%)
Jan 04, 2023 7.585 7.660 7.576 7.622 97,264 +0.04(+0.49%)
Jan 03, 2023 7.595 7.613 7.473 7.585 116,891 +0.04(+0.49%)
Dec 30, 2022 7.455 7.585 7.381 7.548 191,564 +0.06(+0.75%)
Dec 29, 2022 7.417 7.511 7.399 7.492 134,840 +0.08(+1.13%)
Dec 28, 2022 7.399 7.445 7.399 7.408 191,283 -0.02(-0.25%)
Dec 27, 2022 7.436 7.455 7.371 7.427 189,100 -0.06(-0.75%)
Dec 23, 2022 7.567 7.613 7.469 7.483 128,626 -0.07(-0.86%)
Dec 22, 2022 7.464 7.613 7.464 7.548 170,460 +0.03(+0.37%)
Dec 21, 2022 7.548 7.604 7.520 7.520 169,540 -0.01(-0.12%)
Dec 20, 2022 7.520 7.585 7.436 7.529 338,212 -0.02(-0.25%)
Dec 19, 2022 7.548 7.604 7.529 7.548 159,875 -0.02(-0.25%)
Dec 16, 2022 7.576 7.604 7.529 7.567 228,598 -0.03(-0.37%)
Dec 15, 2022 7.613 7.753 7.595 7.595 315,014 -0.07(-0.85%)
Dec 14, 2022 7.641 7.706 7.604 7.660 284,677 -0.01(-0.12%)
Dec 13, 2022 7.809 7.846 7.650 7.669 234,844 -0.05(-0.60%)
Dec 12, 2022 7.762 7.781 7.697 7.716 38,928 -0.01(-0.19%)
Dec 09, 2022 7.731 7.786 7.682 7.731 143,250 +0.02(+0.24%)
Dec 08, 2022 7.731 7.819 7.712 7.712 89,064 -0.05(-0.60%)
Dec 07, 2022 7.656 7.828 7.656 7.758 183,389 +0.10(+1.33%)
Dec 06, 2022 7.619 7.712 7.619 7.656 105,763 +0.05(+0.61%)
Dec 05, 2022 7.694 7.710 7.610 7.610 76,148 -0.14(-1.79%)
Dec 02, 2022 7.721 7.758 7.647 7.749 93,649 -0.02(-0.24%)
Dec 01, 2022 7.721 7.777 7.647 7.768 99,744 +0.07(+0.96%)
Nov 30, 2022 7.573 7.740 7.564 7.694 105,065 +0.14(+1.84%)
Nov 29, 2022 7.536 7.656 7.508 7.554 109,583 +0.00(+0.00%)
Nov 28, 2022 7.554 7.647 7.554 7.554 104,930 +0.00(+0.00%)
Nov 25, 2022 7.527 7.554 7.508 7.554 99,007 +0.02(+0.25%)
Nov 23, 2022 7.452 7.561 7.452 7.536 118,982 +0.11(+1.50%)
Nov 22, 2022 7.341 7.462 7.341 7.425 117,598 +0.08(+1.14%)
Nov 21, 2022 7.313 7.351 7.286 7.341 94,046 +0.06(+0.76%)
Nov 18, 2022 7.249 7.286 7.174 7.286 182,306 +0.06(+0.90%)
Nov 17, 2022 7.119 7.258 7.082 7.221 187,479 +0.08(+1.17%)
Nov 16, 2022 7.110 7.195 7.026 7.137 314,610 +0.08(+1.18%)
Nov 15, 2022 7.063 7.140 7.026 7.054 197,357 +0.13(+1.93%)
Nov 14, 2022 7.077 7.077 6.920 6.920 103,954 -0.20(-2.85%)
Nov 11, 2022 7.049 7.160 7.003 7.123 180,932 +0.14(+1.98%)
Nov 10, 2022 6.819 7.013 6.810 6.985 127,465 +0.28(+4.12%)
Nov 09, 2022 6.718 6.755 6.681 6.708 92,165 -0.02(-0.27%)
Nov 08, 2022 6.874 6.884 6.718 6.727 179,641 -0.15(-2.14%)
Nov 07, 2022 6.755 6.874 6.708 6.874 144,356 +0.14(+2.05%)
Nov 04, 2022 6.755 6.810 6.718 6.736 55,121 +0.03(+0.41%)
Nov 03, 2022 6.708 6.745 6.681 6.708 169,618 -0.07(-1.09%)
Nov 02, 2022 6.828 6.828 6.745 6.782 239,166 -0.02(-0.27%)
Nov 01, 2022 6.930 6.976 6.764 6.801 139,969 -0.06(-0.81%)
Oct 31, 2022 6.736 6.856 6.714 6.856 188,475 +0.08(+1.22%)
Oct 28, 2022 6.764 6.865 6.727 6.773 68,537 +0.01(+0.14%)
Oct 27, 2022 6.810 6.810 6.727 6.764 89,770 -0.06(-0.81%)
Oct 26, 2022 6.865 6.911 6.810 6.819 88,857 -0.01(-0.13%)
Oct 25, 2022 6.884 6.925 6.810 6.828 94,430 -0.05(-0.67%)
Oct 24, 2022 6.994 6.994 6.856 6.874 118,728 -0.14(-1.97%)
Oct 21, 2022 7.003 7.013 6.939 7.013 83,071 +0.01(+0.13%)
Oct 20, 2022 6.985 7.049 6.985 7.003 56,058 -0.01(-0.13%)
Oct 19, 2022 7.059 7.059 6.985 7.013 63,646 -0.06(-0.78%)
Oct 18, 2022 7.132 7.271 7.040 7.068 42,267 -0.06(-0.90%)
Oct 17, 2022 7.234 7.289 7.132 7.132 41,834 -0.06(-0.85%)
Oct 14, 2022 7.193 7.239 7.125 7.193 69,625 -0.02(-0.25%)
Oct 13, 2022 7.147 7.230 7.065 7.212 86,848 +0.02(+0.25%)
Oct 12, 2022 7.193 7.224 7.157 7.193 46,710 +0.04(+0.51%)
Oct 11, 2022 7.111 7.202 7.111 7.157 49,686 +0.04(+0.51%)
Oct 10, 2022 7.129 7.175 7.092 7.120 40,440 -0.04(-0.51%)
Oct 07, 2022 7.157 7.166 7.120 7.157 38,298 +0.00(+0.00%)
Oct 06, 2022 7.138 7.203 7.138 7.157 33,485 +0.05(+0.64%)
Oct 05, 2022 7.248 7.303 7.092 7.111 219,444 -0.13(-1.77%)
Oct 04, 2022 7.074 7.287 7.056 7.239 242,948 +0.22(+3.13%)
Oct 03, 2022 6.973 7.120 6.946 7.019 112,803 +0.10(+1.46%)
Sep 30, 2022 6.964 7.019 6.891 6.918 88,628 -0.02(-0.26%)
Sep 29, 2022 7.111 7.111 6.918 6.937 165,796 -0.20(-2.82%)
Sep 28, 2022 7.111 7.221 7.097 7.138 146,917 +0.04(+0.52%)
Sep 27, 2022 7.120 7.175 7.083 7.102 92,299 +0.00(+0.00%)
Sep 26, 2022 7.239 7.280 7.102 7.102 65,595 -0.16(-2.15%)
Sep 23, 2022 7.367 7.376 7.212 7.257 97,124 -0.12(-1.61%)
Sep 22, 2022 7.376 7.422 7.367 7.376 49,366 -0.05(-0.62%)
Sep 21, 2022 7.532 7.532 7.413 7.422 64,093 -0.11(-1.40%)
Sep 20, 2022 7.523 7.606 7.468 7.528 83,220 -0.03(-0.42%)
Sep 19, 2022 7.596 7.596 7.509 7.560 109,637 +0.00(+0.05%)
Sep 16, 2022 7.593 7.593 7.533 7.556 71,440 -0.07(-0.92%)
Sep 15, 2022 7.766 7.766 7.611 7.626 44,742 -0.14(-1.80%)
Sep 14, 2022 7.747 7.802 7.711 7.766 67,284 +0.02(+0.24%)
Sep 13, 2022 7.793 7.820 7.747 7.747 24,936 -0.07(-0.93%)
Sep 12, 2022 7.875 7.909 7.820 7.820 56,671 -0.05(-0.58%)
Sep 09, 2022 7.857 7.893 7.857 7.866 18,977 +0.02(+0.23%)
Sep 08, 2022 7.848 7.939 7.839 7.848 30,803 -0.02(-0.23%)
Sep 07, 2022 7.857 7.912 7.848 7.866 28,100 +0.00(+0.00%)
Sep 06, 2022 7.921 7.984 7.839 7.866 25,546 -0.08(-1.03%)
Sep 02, 2022 7.902 7.984 7.892 7.948 51,357 +0.06(+0.81%)
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.