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 )

8.120 +0.030 (+0.37%)
Streaming Delayed Price Updated: 2:20 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 28, 2010 5.325 5.338 5.313 5.325 54,006 -0.00(-0.08%)
May 27, 2010 5.288 5.338 5.288 5.329 82,829 +0.05(+0.94%)
May 26, 2010 5.230 5.292 5.230 5.280 70,313 +0.03(+0.63%)
May 25, 2010 5.325 5.325 5.213 5.246 201,480 -0.08(-1.48%)
May 24, 2010 5.358 5.363 5.300 5.325 75,688 -0.01(-0.16%)
May 21, 2010 5.296 5.342 5.267 5.333 119,376 +0.01(+0.16%)
May 20, 2010 5.309 5.329 5.275 5.325 211,517 -0.09(-1.61%)
May 19, 2010 5.358 5.417 5.358 5.412 59,509 +0.02(+0.46%)
May 18, 2010 5.408 5.412 5.317 5.387 61,319 -0.01(-0.23%)
May 17, 2010 5.412 5.435 5.383 5.400 90,852 -0.02(-0.46%)
May 14, 2010 5.425 5.516 5.396 5.425 93,150 -0.07(-1.36%)
May 13, 2010 5.524 5.533 5.500 5.500 102,238 -0.01(-0.24%)
May 12, 2010 5.458 5.516 5.450 5.513 109,054 +0.04(+0.74%)
May 11, 2010 5.437 5.473 5.437 5.473 62,522 +0.05(+0.99%)
May 10, 2010 5.456 5.456 5.402 5.419 190,960 +0.08(+1.45%)
May 07, 2010 5.316 5.361 5.163 5.341 272,217 +0.07(+1.27%)
May 06, 2010 5.572 5.572 4.173 5.275 695,298 -0.28(-5.11%)
May 05, 2010 5.588 5.609 5.551 5.558 125,912 -0.01(-0.16%)
May 04, 2010 5.580 5.580 5.547 5.567 100,136 +0.00(+0.07%)
May 03, 2010 5.555 5.576 5.551 5.563 82,953 +0.02(+0.30%)
Apr 30, 2010 5.563 5.567 5.539 5.547 71,777 -0.02(-0.37%)
Apr 29, 2010 5.576 5.588 5.567 5.567 62,548 -0.01(-0.13%)
Apr 28, 2010 5.584 5.588 5.572 5.575 64,646 +0.02(+0.35%)
Apr 27, 2010 5.567 5.609 5.551 5.555 101,959 -0.03(-0.51%)
Apr 26, 2010 5.580 5.609 5.567 5.584 85,892 -0.00(-0.07%)
Apr 23, 2010 5.563 5.596 5.563 5.588 68,959 +0.01(+0.22%)
Apr 22, 2010 5.551 5.584 5.551 5.576 54,524 +0.04(+0.67%)
Apr 21, 2010 5.551 5.576 5.526 5.539 61,600 -0.05(-0.81%)
Apr 20, 2010 5.518 5.588 5.518 5.584 94,187 +0.07(+1.20%)
Apr 19, 2010 5.522 5.572 5.492 5.518 119,127 -0.02(-0.45%)
Apr 16, 2010 5.543 5.547 5.510 5.543 84,020 +0.01(+0.22%)
Apr 15, 2010 5.563 5.567 5.518 5.530 123,756 -0.05(-0.81%)
Apr 14, 2010 5.588 5.607 5.572 5.576 95,996 -0.02(-0.37%)
Apr 13, 2010 5.588 5.629 5.581 5.596 93,254 +0.01(+0.11%)
Apr 12, 2010 5.561 5.594 5.557 5.590 103,521 +0.02(+0.29%)
Apr 09, 2010 5.557 5.574 5.537 5.574 88,258 +0.02(+0.37%)
Apr 08, 2010 5.500 5.561 5.494 5.553 68,657 +0.06(+1.04%)
Apr 07, 2010 5.504 5.524 5.488 5.496 80,460 +0.01(+0.11%)
Apr 06, 2010 5.406 5.496 5.406 5.490 121,226 +0.08(+1.49%)
Apr 05, 2010 5.365 5.422 5.365 5.409 109,548 +0.04(+0.83%)
Apr 01, 2010 5.369 5.365 5.365 5.365 131,518 -0.00(-0.08%)
Mar 31, 2010 5.377 5.381 5.348 5.369 99,048 +0.00(+0.00%)
Mar 30, 2010 5.340 5.385 5.340 5.369 95,373 +0.02(+0.31%)
Mar 29, 2010 5.570 5.570 5.352 5.352 80,889 -0.02(-0.38%)
Mar 26, 2010 5.356 5.389 5.328 5.373 132,040 +0.04(+0.77%)
Mar 25, 2010 5.344 5.348 5.324 5.332 51,494 +0.00(+0.08%)
Mar 24, 2010 5.299 5.328 5.296 5.328 129,810 +0.02(+0.46%)
Mar 23, 2010 5.295 5.340 5.291 5.303 119,332 -0.02(-0.38%)
Mar 22, 2010 5.295 5.324 5.274 5.324 121,174 +0.03(+0.54%)
Mar 19, 2010 5.258 5.295 5.250 5.295 145,377 +0.02(+0.47%)
Mar 18, 2010 5.234 5.270 5.221 5.270 213,354 +0.04(+0.78%)
Mar 17, 2010 5.225 5.279 5.217 5.229 173,999 -0.01(-0.16%)
Mar 16, 2010 5.217 5.250 5.217 5.238 155,916 +0.00(+0.00%)
Mar 15, 2010 5.238 5.242 5.225 5.238 92,609 +0.01(+0.24%)
Mar 12, 2010 5.225 5.234 5.221 5.225 99,712 +0.00(+0.00%)
Mar 11, 2010 5.225 5.229 5.213 5.225 104,062 +0.00(+0.04%)
Mar 10, 2010 5.211 5.248 5.211 5.223 83,748 -0.00(-0.08%)
Mar 09, 2010 5.219 5.235 5.183 5.227 124,974 +0.00(+0.08%)
Mar 08, 2010 5.203 5.244 5.183 5.223 84,064 +0.03(+0.63%)
Mar 05, 2010 5.195 5.240 5.183 5.191 164,275 +0.00(+0.00%)
Mar 04, 2010 5.235 5.240 5.191 5.191 107,933 -0.01(-0.16%)
Mar 03, 2010 5.256 5.280 5.195 5.199 129,381 -0.05(-0.93%)
Mar 02, 2010 5.240 5.272 5.223 5.248 79,260 +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.