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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.090 +0.025 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2015 7.768 7.831 7.724 7.818 70,030 +0.07(+0.89%)
Jul 30, 2015 7.737 7.787 7.730 7.749 46,104 +0.04(+0.49%)
Jul 29, 2015 7.711 7.781 7.705 7.711 67,370 +0.01(+0.08%)
Jul 28, 2015 7.718 7.768 7.680 7.705 107,147 -0.01(-0.08%)
Jul 27, 2015 7.749 7.749 7.686 7.711 89,510 -0.04(-0.49%)
Jul 24, 2015 7.768 7.768 7.737 7.749 75,597 -0.02(-0.24%)
Jul 23, 2015 7.781 7.793 7.762 7.768 180,903 -0.04(-0.56%)
Jul 22, 2015 7.837 7.843 7.806 7.812 34,016 -0.03(-0.32%)
Jul 21, 2015 7.843 7.875 7.799 7.837 79,160 +0.00(+0.00%)
Jul 20, 2015 7.862 7.875 7.837 7.837 89,086 -0.01(-0.16%)
Jul 17, 2015 7.869 7.875 7.843 7.850 69,190 -0.03(-0.40%)
Jul 16, 2015 7.875 7.894 7.856 7.881 117,134 +0.01(+0.08%)
Jul 15, 2015 7.850 7.884 7.850 7.875 66,519 +0.04(+0.48%)
Jul 14, 2015 7.843 7.868 7.825 7.837 144,063 -0.03(-0.32%)
Jul 13, 2015 7.843 7.868 7.825 7.862 107,271 +0.02(+0.24%)
Jul 10, 2015 7.843 7.862 7.818 7.843 78,360 +0.02(+0.24%)
Jul 09, 2015 7.825 7.868 7.812 7.825 105,338 -0.04(-0.56%)
Jul 08, 2015 7.887 7.906 7.830 7.868 107,545 -0.03(-0.40%)
Jul 07, 2015 7.843 7.900 7.827 7.900 147,550 +0.07(+0.88%)
Jul 06, 2015 7.787 7.850 7.787 7.831 99,261 +0.05(+0.64%)
Jul 02, 2015 7.793 7.781 7.781 7.781 92,484 -0.02(-0.24%)
Jul 01, 2015 7.812 7.837 7.787 7.800 145,425 +0.00(+0.00%)
Jun 30, 2015 7.812 7.825 7.787 7.800 157,419 -0.02(-0.24%)
Jun 29, 2015 7.831 7.852 7.793 7.818 129,999 -0.06(-0.71%)
Jun 26, 2015 7.956 7.956 7.875 7.875 199,339 -0.11(-1.33%)
Jun 25, 2015 8.018 8.037 7.950 7.981 71,577 -0.03(-0.31%)
Jun 24, 2015 7.981 8.100 7.962 8.006 128,826 +0.01(+0.16%)
Jun 23, 2015 7.975 8.006 7.968 7.993 67,007 +0.01(+0.08%)
Jun 22, 2015 8.006 8.031 7.987 7.987 120,414 -0.04(-0.47%)
Jun 19, 2015 8.037 8.046 8.006 8.025 54,725 -0.01(-0.08%)
Jun 18, 2015 8.068 8.087 8.000 8.031 128,147 -0.04(-0.46%)
Jun 17, 2015 8.043 8.075 8.000 8.068 131,314 -0.01(-0.08%)
Jun 16, 2015 8.050 8.087 8.050 8.075 72,155 +0.04(+0.47%)
Jun 15, 2015 7.968 8.075 7.968 8.037 130,818 +0.05(+0.63%)
Jun 12, 2015 7.956 8.024 7.937 7.987 223,578 -0.03(-0.39%)
Jun 11, 2015 7.913 8.024 7.913 8.018 120,403 +0.13(+1.65%)
Jun 10, 2015 7.906 7.975 7.888 7.888 197,972 -0.05(-0.63%)
Jun 09, 2015 7.931 7.981 7.894 7.937 243,987 -0.04(-0.47%)
Jun 08, 2015 8.087 8.105 7.962 7.975 451,249 -0.13(-1.61%)
Jun 05, 2015 8.136 8.136 8.080 8.105 208,890 -0.01(-0.15%)
Jun 04, 2015 8.161 8.207 8.105 8.118 143,118 -0.06(-0.76%)
Jun 03, 2015 8.323 8.347 8.093 8.180 246,275 -0.14(-1.72%)
Jun 02, 2015 8.385 8.403 8.323 8.323 186,293 -0.11(-1.33%)
Jun 01, 2015 8.434 8.459 8.416 8.434 113,474 -0.01(-0.07%)
May 29, 2015 8.478 8.478 8.403 8.441 83,342 +0.02(+0.30%)
May 28, 2015 8.391 8.447 8.385 8.416 52,566 +0.03(+0.37%)
May 27, 2015 8.385 8.416 8.366 8.385 59,210 +0.02(+0.22%)
May 26, 2015 8.391 8.459 8.366 8.366 76,247 -0.04(-0.48%)
May 22, 2015 8.416 8.406 8.406 8.406 80,504 +0.01(+0.11%)
May 21, 2015 8.416 8.447 8.391 8.397 81,383 +0.01(+0.07%)
May 20, 2015 8.409 8.466 8.385 8.391 87,976 -0.02(-0.22%)
May 19, 2015 8.559 8.559 8.385 8.409 411,232 -0.19(-2.17%)
May 18, 2015 8.720 8.720 8.590 8.596 142,412 -0.14(-1.56%)
May 15, 2015 8.664 8.757 8.664 8.732 127,278 +0.09(+1.01%)
May 14, 2015 8.658 8.670 8.621 8.646 76,468 +0.01(+0.14%)
May 13, 2015 8.664 8.664 8.627 8.633 111,860 -0.01(-0.14%)
May 12, 2015 8.615 8.676 8.590 8.646 107,498 -0.01(-0.07%)
May 11, 2015 8.676 8.763 8.627 8.652 160,087 +0.02(+0.29%)
May 08, 2015 8.578 8.664 8.479 8.627 201,293 +0.12(+1.38%)
May 07, 2015 8.466 8.516 8.411 8.510 378,509 +0.01(+0.07%)
May 06, 2015 8.528 8.547 8.263 8.503 734,833 -0.10(-1.15%)
May 05, 2015 9.492 9.576 8.491 8.602 1,188,529 -0.94(-9.90%)
May 04, 2015 9.535 9.566 9.504 9.547 87,857 +0.06(+0.65%)
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.