Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.870 +0.040 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 8.120 8.141 8.102 8.120 43,526 +0.04(+0.54%)
May 30, 2018 8.069 8.113 8.061 8.076 21,060 +0.01(+0.09%)
May 29, 2018 8.105 8.113 8.069 8.069 37,384 -0.04(-0.45%)
May 25, 2018 8.105 8.105 8.105 0 +0.04(+0.55%)
May 24, 2018 8.039 8.061 8.023 8.061 70,053 +0.04(+0.55%)
May 23, 2018 8.025 8.057 7.995 8.017 49,584 +0.01(+0.09%)
May 22, 2018 7.966 8.010 7.959 8.010 22,951 +0.04(+0.46%)
May 21, 2018 8.010 8.017 7.922 7.973 109,222 -0.01(-0.09%)
May 18, 2018 8.010 8.017 7.981 7.981 57,576 -0.01(-0.09%)
May 17, 2018 8.047 8.061 7.988 7.988 86,835 -0.08(-1.00%)
May 16, 2018 8.025 8.069 8.025 8.069 64,742 +0.06(+0.73%)
May 15, 2018 8.069 8.069 8.010 8.010 55,584 -0.07(-0.88%)
May 14, 2018 8.074 8.088 8.066 8.081 81,382 +0.01(+0.09%)
May 11, 2018 8.066 8.081 8.039 8.074 47,649 +0.02(+0.27%)
May 10, 2018 7.979 8.052 7.957 8.052 112,045 +0.07(+0.91%)
May 09, 2018 7.920 7.979 7.913 7.979 93,879 +0.05(+0.64%)
May 08, 2018 7.862 7.950 7.862 7.928 86,194 +0.05(+0.65%)
May 07, 2018 7.891 7.933 7.877 7.877 63,393 -0.03(-0.37%)
May 04, 2018 7.899 7.920 7.891 7.906 31,594 +0.01(+0.09%)
May 03, 2018 7.891 7.899 7.862 7.899 32,838 +0.03(+0.37%)
May 02, 2018 7.913 7.913 7.847 7.869 56,642 -0.01(-0.09%)
May 01, 2018 7.818 7.880 7.818 7.877 122,346 +0.06(+0.75%)
Apr 30, 2018 7.811 7.818 7.785 7.818 83,933 +0.04(+0.56%)
Apr 27, 2018 7.789 7.818 7.759 7.774 82,107 -0.01(-0.19%)
Apr 26, 2018 7.789 7.789 7.760 7.789 57,783 +0.02(+0.28%)
Apr 25, 2018 7.774 7.789 7.738 7.767 56,479 -0.01(-0.09%)
Apr 24, 2018 7.789 7.804 7.774 7.774 58,118 -0.01(-0.09%)
Apr 23, 2018 7.804 7.804 7.767 7.782 24,208 -0.04(-0.47%)
Apr 20, 2018 7.833 7.833 7.790 7.818 97,768 -0.02(-0.28%)
Apr 19, 2018 7.774 7.840 7.755 7.840 38,127 +0.06(+0.75%)
Apr 18, 2018 7.767 7.803 7.767 7.782 59,424 -0.01(-0.19%)
Apr 17, 2018 7.818 7.820 7.789 7.796 75,311 -0.02(-0.25%)
Apr 16, 2018 7.838 7.925 7.802 7.816 113,256 -0.03(-0.37%)
Apr 13, 2018 7.823 7.890 7.823 7.845 274,730 +0.00(+0.05%)
Apr 12, 2018 7.911 7.911 7.833 7.842 86,241 -0.06(-0.78%)
Apr 11, 2018 7.838 7.918 7.627 7.903 480,426 +0.07(+0.92%)
Apr 10, 2018 7.823 7.845 7.816 7.831 44,948 -0.01(-0.08%)
Apr 09, 2018 7.809 7.852 7.809 7.838 91,306 +0.03(+0.37%)
Apr 06, 2018 7.809 7.845 7.802 7.809 96,727 +0.01(+0.19%)
Apr 05, 2018 7.743 7.802 7.736 7.794 70,224 +0.05(+0.66%)
Apr 04, 2018 7.714 7.758 7.714 7.743 105,142 +0.00(+0.00%)
Apr 03, 2018 7.802 7.816 7.743 7.743 92,132 -0.05(-0.65%)
Apr 02, 2018 7.787 7.823 7.787 7.794 91,909 +0.01(+0.09%)
Mar 29, 2018 7.787 7.787 7.787 0 +0.04(+0.56%)
Mar 28, 2018 7.736 7.772 7.736 7.743 57,704 +0.02(+0.28%)
Mar 27, 2018 7.751 7.751 7.693 7.722 120,141 +0.01(+0.09%)
Mar 26, 2018 7.700 7.736 7.700 7.714 116,153 +0.01(+0.09%)
Mar 23, 2018 7.722 7.736 7.700 7.707 64,340 -0.01(-0.09%)
Mar 22, 2018 7.722 7.758 7.707 7.714 81,029 -0.03(-0.38%)
Mar 21, 2018 7.736 7.743 7.707 7.743 106,537 +0.01(+0.19%)
Mar 20, 2018 7.714 7.747 7.714 7.729 53,639 +0.01(+0.19%)
Mar 19, 2018 7.714 7.801 7.700 7.714 244,233 -0.01(-0.09%)
Mar 16, 2018 7.707 7.723 7.700 7.722 61,103 +0.01(+0.09%)
Mar 15, 2018 7.751 7.751 7.693 7.714 92,737 -0.04(-0.47%)
Mar 14, 2018 7.743 7.751 7.714 7.751 58,883 +0.01(+0.09%)
Mar 13, 2018 7.794 7.794 7.729 7.743 67,163 +0.02(+0.22%)
Mar 12, 2018 7.756 7.756 7.720 7.727 71,297 -0.02(-0.28%)
Mar 09, 2018 7.734 7.752 7.705 7.748 84,472 +0.01(+0.09%)
Mar 08, 2018 7.792 7.792 7.734 7.741 48,397 -0.02(-0.28%)
Mar 07, 2018 7.786 7.727 7.763 50,654 -0.01(-0.09%)
Mar 06, 2018 7.741 7.770 7.741 7.770 52,938 +0.01(+0.19%)
Mar 05, 2018 7.756 7.770 7.748 7.756 43,094 +0.02(+0.28%)
Mar 02, 2018 7.741 7.792 7.720 7.734 51,989 +0.00(+0.00%)
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.