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, 2018 7.922 7.929 7.896 7.929 82,756 +0.04(+0.56%)
Apr 27, 2018 7.900 7.929 7.869 7.885 80,956 -0.01(-0.19%)
Apr 26, 2018 7.900 7.900 7.870 7.900 56,973 +0.02(+0.28%)
Apr 25, 2018 7.885 7.900 7.848 7.878 55,687 -0.01(-0.09%)
Apr 24, 2018 7.900 7.915 7.885 7.885 57,303 -0.01(-0.09%)
Apr 23, 2018 7.915 7.915 7.878 7.892 23,868 -0.04(-0.47%)
Apr 20, 2018 7.944 7.944 7.901 7.929 96,398 -0.02(-0.28%)
Apr 19, 2018 7.885 7.952 7.865 7.952 37,593 +0.06(+0.75%)
Apr 18, 2018 7.878 7.913 7.878 7.892 58,591 -0.01(-0.19%)
Apr 17, 2018 7.929 7.931 7.900 7.907 74,255 -0.02(-0.26%)
Apr 16, 2018 7.950 8.038 7.913 7.928 111,664 -0.03(-0.37%)
Apr 13, 2018 7.935 8.002 7.935 7.957 270,867 +0.00(+0.05%)
Apr 12, 2018 8.023 8.023 7.945 7.953 85,028 -0.06(-0.78%)
Apr 11, 2018 7.950 8.031 7.736 8.016 473,670 +0.07(+0.92%)
Apr 10, 2018 7.935 7.957 7.928 7.943 44,316 -0.01(-0.08%)
Apr 09, 2018 7.920 7.964 7.920 7.950 90,022 +0.03(+0.37%)
Apr 06, 2018 7.920 7.957 7.913 7.920 95,367 +0.01(+0.19%)
Apr 05, 2018 7.854 7.913 7.847 7.905 69,236 +0.05(+0.66%)
Apr 04, 2018 7.824 7.869 7.824 7.854 103,664 +0.00(+0.00%)
Apr 03, 2018 7.913 7.928 7.854 7.854 90,836 -0.05(-0.65%)
Apr 02, 2018 7.898 7.935 7.898 7.905 90,616 +0.01(+0.09%)
Mar 29, 2018 7.898 7.898 7.898 0 +0.04(+0.56%)
Mar 28, 2018 7.847 7.883 7.847 7.854 56,893 +0.02(+0.28%)
Mar 27, 2018 7.861 7.861 7.802 7.832 118,451 +0.01(+0.09%)
Mar 26, 2018 7.810 7.847 7.810 7.824 114,519 +0.01(+0.09%)
Mar 23, 2018 7.832 7.847 7.810 7.817 63,435 -0.01(-0.09%)
Mar 22, 2018 7.832 7.869 7.817 7.824 79,889 -0.03(-0.38%)
Mar 21, 2018 7.847 7.854 7.817 7.854 105,039 +0.01(+0.19%)
Mar 20, 2018 7.824 7.858 7.824 7.839 52,885 +0.01(+0.19%)
Mar 19, 2018 7.824 7.913 7.810 7.824 240,799 -0.01(-0.09%)
Mar 16, 2018 7.817 7.833 7.810 7.832 60,244 +0.01(+0.09%)
Mar 15, 2018 7.861 7.861 7.802 7.824 91,433 -0.04(-0.47%)
Mar 14, 2018 7.854 7.862 7.824 7.861 58,055 +0.01(+0.09%)
Mar 13, 2018 7.905 7.905 7.839 7.854 66,219 +0.02(+0.21%)
Mar 12, 2018 7.867 7.867 7.830 7.837 70,291 -0.02(-0.28%)
Mar 09, 2018 7.845 7.863 7.815 7.859 83,280 +0.01(+0.09%)
Mar 08, 2018 7.903 7.903 7.845 7.852 47,714 -0.02(-0.28%)
Mar 07, 2018 7.897 7.837 7.874 49,939 -0.01(-0.09%)
Mar 06, 2018 7.852 7.881 7.852 7.881 52,191 +0.01(+0.19%)
Mar 05, 2018 7.867 7.881 7.859 7.867 42,486 +0.02(+0.28%)
Mar 02, 2018 7.852 7.903 7.830 7.845 51,255 +0.00(+0.00%)
Mar 01, 2018 7.867 7.888 7.845 7.845 57,260 -0.05(-0.65%)
Feb 28, 2018 7.911 7.917 7.871 7.896 38,413 +0.01(+0.09%)
Feb 27, 2018 7.903 7.918 7.858 7.889 49,316 -0.01(-0.09%)
Feb 26, 2018 7.859 7.903 7.859 7.896 61,221 +0.04(+0.47%)
Feb 23, 2018 7.830 7.859 7.815 7.859 67,775 +0.06(+0.75%)
Feb 22, 2018 7.808 7.826 7.793 7.801 70,178 -0.02(-0.28%)
Feb 21, 2018 7.815 7.859 7.815 7.823 151,917 -0.02(-0.28%)
Feb 20, 2018 7.874 7.889 7.808 7.845 137,540 -0.02(-0.28%)
Feb 16, 2018 7.867 7.867 7.867 0 -0.09(-1.11%)
Feb 15, 2018 7.984 7.991 7.881 7.955 129,375 +0.00(+0.02%)
Feb 14, 2018 8.026 8.048 7.913 7.953 235,454 +0.02(+0.28%)
Feb 13, 2018 7.858 7.931 7.858 7.931 123,106 +0.05(+0.65%)
Feb 12, 2018 7.894 7.916 7.851 7.880 62,438 +0.01(+0.09%)
Feb 09, 2018 7.916 7.916 7.851 7.873 151,858 -0.03(-0.37%)
Feb 08, 2018 7.946 7.946 7.892 7.902 74,966 -0.03(-0.37%)
Feb 07, 2018 7.836 7.931 7.836 7.931 99,278 +0.09(+1.21%)
Feb 06, 2018 7.756 7.858 7.712 7.836 85,028 +0.09(+1.13%)
Feb 05, 2018 7.792 7.792 7.734 7.749 99,807 -0.07(-0.93%)
Feb 02, 2018 7.873 7.873 7.814 7.821 129,038 -0.07(-0.83%)
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.