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 )

8.160 +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 (%)
May 29, 2020 8.746 8.771 8.720 8.763 45,551 +0.06(+0.66%)
May 28, 2020 8.689 8.706 8.642 8.706 34,424 +0.09(+1.04%)
May 27, 2020 8.599 8.616 8.550 8.616 48,389 +0.07(+0.76%)
May 26, 2020 8.534 8.567 8.501 8.550 61,600 +0.02(+0.19%)
May 22, 2020 8.493 8.534 8.465 8.534 57,674 +0.06(+0.67%)
May 21, 2020 8.444 8.501 8.444 8.477 42,693 +0.01(+0.10%)
May 20, 2020 8.395 8.477 8.346 8.469 94,084 +0.11(+1.27%)
May 19, 2020 8.297 8.393 8.297 8.363 49,808 -0.02(-0.20%)
May 18, 2020 8.395 8.395 8.338 8.379 57,063 +0.00(+0.02%)
May 15, 2020 8.352 8.377 8.344 8.377 29,264 +0.02(+0.29%)
May 14, 2020 8.409 8.413 8.271 8.352 49,023 -0.04(-0.48%)
May 13, 2020 8.458 8.485 8.393 8.393 56,500 -0.06(-0.67%)
May 12, 2020 8.458 8.458 8.417 8.450 34,055 -0.01(-0.10%)
May 11, 2020 8.442 8.466 8.417 8.458 31,696 +0.02(+0.19%)
May 08, 2020 8.491 8.491 8.385 8.442 44,019 +0.01(+0.10%)
May 07, 2020 8.426 8.434 8.377 8.434 51,630 +0.08(+0.97%)
May 06, 2020 8.344 8.426 8.298 8.352 91,030 +0.02(+0.29%)
May 05, 2020 8.214 8.328 8.214 8.328 66,073 +0.09(+1.09%)
May 04, 2020 8.206 8.247 8.206 8.239 42,333 +0.01(+0.10%)
May 01, 2020 8.125 8.230 8.095 8.230 79,062 +0.05(+0.60%)
Apr 30, 2020 8.068 8.182 8.043 8.182 164,956 +0.07(+0.90%)
Apr 29, 2020 7.995 8.182 7.995 8.108 124,356 +0.07(+0.91%)
Apr 28, 2020 8.051 8.068 7.970 8.035 142,188 +0.05(+0.61%)
Apr 27, 2020 8.084 8.125 7.970 7.986 145,924 -0.18(-2.19%)
Apr 24, 2020 8.222 8.255 8.117 8.165 87,054 -0.10(-1.18%)
Apr 23, 2020 8.287 8.328 8.239 8.263 156,183 -0.06(-0.68%)
Apr 22, 2020 8.295 8.377 8.295 8.320 117,961 -0.01(-0.10%)
Apr 21, 2020 8.409 8.409 8.271 8.328 115,801 -0.08(-0.97%)
Apr 20, 2020 8.483 8.483 8.344 8.409 63,514 -0.06(-0.67%)
Apr 17, 2020 8.434 8.491 8.401 8.466 145,214 +0.03(+0.39%)
Apr 16, 2020 8.377 8.458 8.336 8.434 151,175 +0.07(+0.88%)
Apr 15, 2020 8.247 8.393 8.247 8.361 75,928 +0.01(+0.07%)
Apr 14, 2020 8.338 8.419 8.322 8.354 96,900 +0.06(+0.68%)
Apr 13, 2020 8.322 8.387 8.216 8.298 120,131 -0.03(-0.39%)
Apr 09, 2020 8.152 8.387 8.152 8.330 140,191 +0.26(+3.21%)
Apr 08, 2020 7.974 8.095 7.974 8.071 123,158 +0.05(+0.61%)
Apr 07, 2020 7.941 8.087 7.941 8.022 137,932 +0.19(+2.48%)
Apr 06, 2020 7.755 7.852 7.714 7.828 145,323 +0.11(+1.36%)
Apr 03, 2020 7.779 7.856 7.694 7.722 61,703 -0.14(-1.75%)
Apr 02, 2020 7.893 7.949 7.727 7.860 62,503 -0.07(-0.92%)
Apr 01, 2020 8.152 8.217 7.868 7.933 71,401 -0.32(-3.83%)
Mar 31, 2020 8.217 8.314 8.160 8.249 111,200 -0.01(-0.10%)
Mar 30, 2020 8.225 8.371 8.188 8.257 121,683 +0.15(+1.90%)
Mar 27, 2020 8.079 8.176 7.787 8.103 108,228 -0.04(-0.50%)
Mar 26, 2020 7.779 8.225 7.779 8.144 188,851 +0.35(+4.47%)
Mar 25, 2020 7.285 7.840 7.277 7.795 224,435 +0.52(+7.13%)
Mar 24, 2020 6.977 7.277 6.977 7.277 233,121 +0.36(+5.15%)
Mar 23, 2020 7.455 7.455 6.872 6.920 178,791 -0.53(-7.17%)
Mar 20, 2020 6.969 7.665 6.961 7.455 334,557 +0.49(+7.10%)
Mar 19, 2020 6.709 7.009 6.167 6.961 516,759 +0.15(+2.26%)
Mar 18, 2020 7.666 7.666 6.702 6.807 338,563 -1.04(-13.22%)
Mar 17, 2020 7.957 8.002 7.641 7.844 252,253 -0.11(-1.35%)
Mar 16, 2020 8.072 8.258 7.677 7.951 266,061 -0.31(-3.71%)
Mar 13, 2020 8.153 8.347 8.129 8.258 183,960 +0.15(+1.79%)
Mar 12, 2020 8.549 8.567 7.774 8.113 513,045 -0.57(-6.51%)
Mar 11, 2020 9.033 9.033 8.678 8.678 313,831 -0.42(-4.61%)
Mar 10, 2020 9.122 9.162 9.073 9.098 224,594 -0.02(-0.27%)
Mar 09, 2020 9.178 9.227 9.057 9.122 151,676 -0.12(-1.31%)
Mar 06, 2020 9.154 9.243 9.154 9.243 445,098 +0.09(+0.97%)
Mar 05, 2020 9.114 9.162 9.114 9.154 71,581 +0.02(+0.27%)
Mar 04, 2020 9.098 9.154 9.098 9.130 55,069 +0.02(+0.27%)
Mar 03, 2020 9.065 9.122 9.049 9.106 163,623 +0.03(+0.36%)
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.