Skip to main content

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.095 -0.015 (-0.19%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.304 5.316 5.292 5.304 54,222 -0.00(-0.08%)
May 27, 2010 5.267 5.316 5.267 5.308 83,160 +0.05(+0.94%)
May 26, 2010 5.209 5.271 5.209 5.259 70,594 +0.03(+0.63%)
May 25, 2010 5.304 5.304 5.192 5.225 202,286 -0.08(-1.48%)
May 24, 2010 5.337 5.341 5.279 5.304 75,990 -0.01(-0.16%)
May 21, 2010 5.275 5.321 5.246 5.312 119,853 +0.01(+0.16%)
May 20, 2010 5.287 5.308 5.254 5.304 212,363 -0.09(-1.61%)
May 19, 2010 5.337 5.395 5.337 5.391 59,747 +0.02(+0.46%)
May 18, 2010 5.387 5.391 5.296 5.366 61,564 -0.01(-0.23%)
May 17, 2010 5.391 5.413 5.362 5.378 91,215 -0.02(-0.46%)
May 14, 2010 5.403 5.494 5.374 5.403 93,523 -0.07(-1.36%)
May 13, 2010 5.502 5.511 5.478 5.478 102,647 -0.01(-0.24%)
May 12, 2010 5.436 5.494 5.428 5.491 109,490 +0.04(+0.74%)
May 11, 2010 5.415 5.451 5.415 5.451 62,772 +0.05(+0.99%)
May 10, 2010 5.434 5.434 5.381 5.397 191,724 +0.08(+1.45%)
May 07, 2010 5.295 5.340 5.143 5.320 273,305 +0.07(+1.27%)
May 06, 2010 5.549 5.549 4.157 5.254 698,078 -0.28(-5.11%)
May 05, 2010 5.566 5.586 5.529 5.536 126,415 -0.01(-0.16%)
May 04, 2010 5.558 5.558 5.525 5.545 100,536 +0.00(+0.07%)
May 03, 2010 5.533 5.553 5.529 5.541 83,285 +0.02(+0.30%)
Apr 30, 2010 5.541 5.545 5.516 5.525 72,064 -0.02(-0.37%)
Apr 29, 2010 5.553 5.566 5.545 5.545 62,798 -0.01(-0.13%)
Apr 28, 2010 5.562 5.566 5.549 5.553 64,904 +0.02(+0.35%)
Apr 27, 2010 5.545 5.586 5.529 5.533 102,367 -0.03(-0.51%)
Apr 26, 2010 5.558 5.586 5.545 5.562 86,236 -0.00(-0.07%)
Apr 23, 2010 5.541 5.574 5.541 5.566 69,235 +0.01(+0.22%)
Apr 22, 2010 5.529 5.562 5.529 5.553 54,742 +0.04(+0.67%)
Apr 21, 2010 5.529 5.553 5.504 5.516 61,846 -0.05(-0.81%)
Apr 20, 2010 5.496 5.566 5.496 5.562 94,564 +0.07(+1.20%)
Apr 19, 2010 5.500 5.549 5.470 5.496 119,603 -0.02(-0.45%)
Apr 16, 2010 5.521 5.525 5.488 5.521 84,356 +0.01(+0.22%)
Apr 15, 2010 5.541 5.545 5.496 5.508 124,251 -0.05(-0.81%)
Apr 14, 2010 5.566 5.584 5.549 5.553 96,380 -0.02(-0.37%)
Apr 13, 2010 5.566 5.607 5.559 5.574 93,627 +0.01(+0.11%)
Apr 12, 2010 5.539 5.572 5.535 5.568 103,935 +0.02(+0.29%)
Apr 09, 2010 5.535 5.551 5.515 5.551 88,611 +0.02(+0.37%)
Apr 08, 2010 5.478 5.539 5.472 5.531 68,932 +0.06(+1.04%)
Apr 07, 2010 5.482 5.502 5.466 5.474 80,782 +0.01(+0.11%)
Apr 06, 2010 5.384 5.474 5.384 5.468 121,710 +0.08(+1.49%)
Apr 05, 2010 5.343 5.400 5.343 5.387 109,986 +0.04(+0.83%)
Apr 01, 2010 5.347 5.343 5.343 5.343 132,044 -0.00(-0.08%)
Mar 31, 2010 5.356 5.359 5.327 5.347 99,444 +0.00(+0.00%)
Mar 30, 2010 5.319 5.364 5.319 5.347 95,755 +0.02(+0.31%)
Mar 29, 2010 5.547 5.547 5.331 5.331 81,213 -0.02(-0.38%)
Mar 26, 2010 5.335 5.368 5.307 5.351 132,568 +0.04(+0.77%)
Mar 25, 2010 5.323 5.327 5.302 5.311 51,700 +0.00(+0.08%)
Mar 24, 2010 5.278 5.307 5.275 5.307 130,329 +0.02(+0.46%)
Mar 23, 2010 5.274 5.319 5.270 5.282 119,809 -0.02(-0.38%)
Mar 22, 2010 5.274 5.302 5.253 5.302 121,659 +0.03(+0.54%)
Mar 19, 2010 5.237 5.274 5.229 5.274 145,959 +0.02(+0.47%)
Mar 18, 2010 5.213 5.249 5.200 5.249 214,208 +0.04(+0.78%)
Mar 17, 2010 5.205 5.258 5.196 5.209 174,695 -0.01(-0.16%)
Mar 16, 2010 5.196 5.229 5.196 5.217 156,539 +0.00(+0.00%)
Mar 15, 2010 5.217 5.221 5.205 5.217 92,979 +0.01(+0.24%)
Mar 12, 2010 5.205 5.213 5.200 5.205 100,111 +0.00(+0.00%)
Mar 11, 2010 5.205 5.209 5.192 5.205 104,479 +0.00(+0.04%)
Mar 10, 2010 5.190 5.227 5.190 5.202 84,083 -0.00(-0.08%)
Mar 09, 2010 5.198 5.215 5.162 5.207 125,474 +0.00(+0.08%)
Mar 08, 2010 5.182 5.223 5.162 5.202 84,401 +0.03(+0.63%)
Mar 05, 2010 5.174 5.219 5.162 5.170 164,932 +0.00(+0.00%)
Mar 04, 2010 5.215 5.219 5.170 5.170 108,364 -0.01(-0.16%)
Mar 03, 2010 5.235 5.259 5.174 5.178 129,898 -0.05(-0.93%)
Mar 02, 2010 5.219 5.251 5.202 5.227 79,577 +0.01(+0.16%)
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.