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 )

8.125 +0.035 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 8.782 8.807 8.755 8.798 45,367 +0.06(+0.66%)
May 28, 2020 8.725 8.741 8.677 8.741 34,285 +0.09(+1.04%)
May 27, 2020 8.634 8.651 8.585 8.651 48,193 +0.07(+0.76%)
May 26, 2020 8.569 8.602 8.536 8.585 61,350 +0.02(+0.19%)
May 22, 2020 8.528 8.569 8.499 8.569 57,440 +0.06(+0.67%)
May 21, 2020 8.479 8.536 8.479 8.511 42,520 +0.01(+0.10%)
May 20, 2020 8.429 8.511 8.380 8.503 93,703 +0.11(+1.27%)
May 19, 2020 8.331 8.427 8.331 8.397 49,606 -0.02(-0.19%)
May 18, 2020 8.429 8.429 8.372 8.413 56,832 +0.00(+0.02%)
May 15, 2020 8.386 8.411 8.378 8.411 29,145 +0.02(+0.29%)
May 14, 2020 8.444 8.448 8.305 8.386 48,825 -0.04(-0.48%)
May 13, 2020 8.493 8.519 8.427 8.427 56,271 -0.06(-0.67%)
May 12, 2020 8.493 8.493 8.452 8.484 33,917 -0.01(-0.10%)
May 11, 2020 8.476 8.501 8.452 8.493 31,567 +0.02(+0.19%)
May 08, 2020 8.525 8.525 8.419 8.476 43,840 +0.01(+0.10%)
May 07, 2020 8.460 8.468 8.411 8.468 51,421 +0.08(+0.97%)
May 06, 2020 8.378 8.460 8.332 8.386 90,661 +0.02(+0.29%)
May 05, 2020 8.248 8.362 8.248 8.362 65,805 +0.09(+1.09%)
May 04, 2020 8.239 8.280 8.239 8.272 42,161 +0.01(+0.10%)
May 01, 2020 8.158 8.264 8.128 8.264 78,742 +0.05(+0.60%)
Apr 30, 2020 8.101 8.215 8.076 8.215 164,288 +0.07(+0.90%)
Apr 29, 2020 8.027 8.215 8.027 8.141 123,852 +0.07(+0.91%)
Apr 28, 2020 8.084 8.101 8.003 8.068 141,612 +0.05(+0.61%)
Apr 27, 2020 8.117 8.158 8.003 8.019 145,333 -0.18(-2.19%)
Apr 24, 2020 8.256 8.288 8.150 8.199 86,702 -0.10(-1.18%)
Apr 23, 2020 8.321 8.362 8.272 8.297 155,550 -0.06(-0.68%)
Apr 22, 2020 8.329 8.411 8.329 8.354 117,483 -0.01(-0.10%)
Apr 21, 2020 8.444 8.444 8.305 8.362 115,332 -0.08(-0.97%)
Apr 20, 2020 8.517 8.517 8.378 8.444 63,257 -0.06(-0.67%)
Apr 17, 2020 8.468 8.525 8.435 8.501 144,625 +0.03(+0.39%)
Apr 16, 2020 8.411 8.493 8.370 8.468 150,562 +0.07(+0.88%)
Apr 15, 2020 8.280 8.427 8.280 8.395 75,620 +0.01(+0.07%)
Apr 14, 2020 8.372 8.454 8.356 8.388 96,508 +0.06(+0.68%)
Apr 13, 2020 8.356 8.421 8.250 8.331 119,644 -0.03(-0.39%)
Apr 09, 2020 8.185 8.421 8.185 8.364 139,623 +0.26(+3.21%)
Apr 08, 2020 8.006 8.128 8.006 8.104 122,659 +0.05(+0.61%)
Apr 07, 2020 7.973 8.120 7.973 8.055 137,373 +0.20(+2.48%)
Apr 06, 2020 7.786 7.884 7.746 7.860 144,734 +0.11(+1.36%)
Apr 03, 2020 7.811 7.888 7.725 7.754 61,453 -0.14(-1.75%)
Apr 02, 2020 7.925 7.982 7.758 7.892 62,250 -0.07(-0.92%)
Apr 01, 2020 8.185 8.250 7.900 7.965 71,111 -0.32(-3.83%)
Mar 31, 2020 8.250 8.348 8.193 8.283 110,749 -0.01(-0.10%)
Mar 30, 2020 8.258 8.405 8.221 8.291 121,190 +0.15(+1.90%)
Mar 27, 2020 8.112 8.209 7.819 8.136 107,789 -0.04(-0.50%)
Mar 26, 2020 7.811 8.258 7.811 8.177 188,086 +0.35(+4.47%)
Mar 25, 2020 7.314 7.871 7.306 7.827 223,525 +0.52(+7.13%)
Mar 24, 2020 7.005 7.306 7.005 7.306 232,177 +0.36(+5.15%)
Mar 23, 2020 7.485 7.485 6.899 6.948 178,067 -0.54(-7.17%)
Mar 20, 2020 6.997 7.696 6.989 7.485 333,202 +0.50(+7.10%)
Mar 19, 2020 6.737 7.038 6.192 6.989 514,665 +0.15(+2.26%)
Mar 18, 2020 7.697 7.697 6.729 6.834 337,192 -1.04(-13.22%)
Mar 17, 2020 7.990 8.034 7.672 7.876 251,231 -0.11(-1.35%)
Mar 16, 2020 8.105 8.292 7.708 7.984 264,983 -0.31(-3.71%)
Mar 13, 2020 8.186 8.381 8.162 8.292 183,215 +0.15(+1.79%)
Mar 12, 2020 8.583 8.602 7.805 8.146 510,967 -0.57(-6.51%)
Mar 11, 2020 9.070 9.070 8.713 8.713 312,560 -0.42(-4.61%)
Mar 10, 2020 9.159 9.199 9.110 9.135 223,684 -0.02(-0.27%)
Mar 09, 2020 9.216 9.264 9.094 9.159 151,061 -0.12(-1.31%)
Mar 06, 2020 9.191 9.280 9.191 9.280 443,294 +0.09(+0.97%)
Mar 05, 2020 9.151 9.199 9.151 9.191 71,291 +0.02(+0.27%)
Mar 04, 2020 9.135 9.191 9.135 9.167 54,846 +0.02(+0.27%)
Mar 03, 2020 9.102 9.159 9.086 9.143 162,960 +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.