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 )

8.090 -0.020 (-0.25%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 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 8.747 8.771 8.720 8.763 45,548 +0.06(+0.66%)
May 28, 2020 8.690 8.706 8.642 8.706 34,422 +0.09(+1.04%)
May 27, 2020 8.600 8.616 8.551 8.616 48,385 +0.07(+0.76%)
May 26, 2020 8.535 8.567 8.502 8.551 61,596 +0.02(+0.19%)
May 22, 2020 8.494 8.535 8.465 8.535 57,670 +0.06(+0.67%)
May 21, 2020 8.445 8.502 8.445 8.477 42,690 +0.01(+0.10%)
May 20, 2020 8.396 8.477 8.347 8.469 94,077 +0.11(+1.27%)
May 19, 2020 8.298 8.393 8.298 8.363 49,804 -0.02(-0.19%)
May 18, 2020 8.396 8.396 8.339 8.379 57,059 +0.00(+0.02%)
May 15, 2020 8.353 8.377 8.345 8.377 29,262 +0.02(+0.29%)
May 14, 2020 8.410 8.414 8.272 8.353 49,020 -0.04(-0.48%)
May 13, 2020 8.459 8.485 8.394 8.394 56,496 -0.06(-0.67%)
May 12, 2020 8.459 8.459 8.418 8.451 34,053 -0.01(-0.10%)
May 11, 2020 8.442 8.467 8.418 8.459 31,694 +0.02(+0.19%)
May 08, 2020 8.491 8.491 8.386 8.442 44,016 +0.01(+0.10%)
May 07, 2020 8.426 8.434 8.377 8.434 51,626 +0.08(+0.97%)
May 06, 2020 8.345 8.426 8.298 8.353 91,023 +0.02(+0.29%)
May 05, 2020 8.215 8.329 8.215 8.329 66,068 +0.09(+1.09%)
May 04, 2020 8.207 8.247 8.207 8.239 42,330 +0.01(+0.10%)
May 01, 2020 8.125 8.231 8.095 8.231 79,057 +0.05(+0.60%)
Apr 30, 2020 8.068 8.182 8.044 8.182 164,945 +0.07(+0.90%)
Apr 29, 2020 7.995 8.182 7.995 8.109 124,348 +0.07(+0.91%)
Apr 28, 2020 8.052 8.068 7.971 8.036 142,178 +0.05(+0.61%)
Apr 27, 2020 8.085 8.125 7.971 7.987 145,914 -0.18(-2.19%)
Apr 24, 2020 8.223 8.255 8.117 8.166 87,048 -0.10(-1.18%)
Apr 23, 2020 8.288 8.329 8.239 8.264 156,172 -0.06(-0.68%)
Apr 22, 2020 8.296 8.377 8.296 8.320 117,953 -0.01(-0.10%)
Apr 21, 2020 8.410 8.410 8.272 8.329 115,793 -0.08(-0.97%)
Apr 20, 2020 8.483 8.483 8.345 8.410 63,509 -0.06(-0.67%)
Apr 17, 2020 8.434 8.491 8.402 8.467 145,204 +0.03(+0.39%)
Apr 16, 2020 8.377 8.459 8.337 8.434 151,164 +0.07(+0.88%)
Apr 15, 2020 8.247 8.394 8.247 8.361 75,923 +0.01(+0.07%)
Apr 14, 2020 8.339 8.420 8.323 8.355 96,894 +0.06(+0.68%)
Apr 13, 2020 8.323 8.387 8.217 8.298 120,122 -0.03(-0.39%)
Apr 09, 2020 8.152 8.387 8.152 8.331 140,181 +0.26(+3.21%)
Apr 08, 2020 7.974 8.096 7.974 8.071 123,149 +0.05(+0.61%)
Apr 07, 2020 7.942 8.088 7.942 8.023 137,923 +0.19(+2.48%)
Apr 06, 2020 7.755 7.853 7.715 7.828 145,313 +0.11(+1.36%)
Apr 03, 2020 7.780 7.857 7.695 7.723 61,699 -0.14(-1.75%)
Apr 02, 2020 7.893 7.950 7.727 7.861 62,499 -0.07(-0.92%)
Apr 01, 2020 8.152 8.217 7.869 7.934 71,396 -0.32(-3.83%)
Mar 31, 2020 8.217 8.314 8.161 8.250 111,192 -0.01(-0.10%)
Mar 30, 2020 8.225 8.371 8.188 8.258 121,675 +0.15(+1.90%)
Mar 27, 2020 8.079 8.177 7.788 8.104 108,221 -0.04(-0.50%)
Mar 26, 2020 7.780 8.225 7.780 8.144 188,838 +0.35(+4.47%)
Mar 25, 2020 7.285 7.840 7.277 7.796 224,419 +0.52(+7.13%)
Mar 24, 2020 6.977 7.277 6.977 7.277 233,105 +0.36(+5.15%)
Mar 23, 2020 7.455 7.455 6.872 6.921 178,779 -0.53(-7.17%)
Mar 20, 2020 6.969 7.666 6.961 7.455 334,534 +0.49(+7.10%)
Mar 19, 2020 6.710 7.010 6.167 6.961 516,723 +0.15(+2.26%)
Mar 18, 2020 7.666 7.666 6.702 6.807 338,540 -1.04(-13.22%)
Mar 17, 2020 7.958 8.002 7.642 7.844 252,236 -0.11(-1.35%)
Mar 16, 2020 8.073 8.259 7.677 7.952 266,043 -0.31(-3.71%)
Mar 13, 2020 8.154 8.347 8.129 8.259 183,947 +0.15(+1.79%)
Mar 12, 2020 8.549 8.568 7.774 8.113 513,010 -0.57(-6.51%)
Mar 11, 2020 9.034 9.034 8.678 8.678 313,810 -0.42(-4.61%)
Mar 10, 2020 9.122 9.163 9.074 9.098 224,578 -0.02(-0.27%)
Mar 09, 2020 9.179 9.227 9.058 9.122 151,666 -0.12(-1.31%)
Mar 06, 2020 9.155 9.244 9.155 9.244 445,067 +0.09(+0.97%)
Mar 05, 2020 9.114 9.163 9.114 9.155 71,576 +0.02(+0.27%)
Mar 04, 2020 9.098 9.155 9.098 9.130 55,065 +0.02(+0.27%)
Mar 03, 2020 9.066 9.122 9.050 9.106 163,612 +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.