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 )

8.140 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2022 7.871 7.961 7.871 7.916 63,873 +0.05(+0.58%)
Jun 29, 2022 7.798 7.925 7.798 7.871 33,031 +0.10(+1.28%)
Jun 28, 2022 7.699 7.825 7.699 7.771 62,827 +0.07(+0.94%)
Jun 27, 2022 7.662 7.771 7.653 7.699 65,546 +0.03(+0.35%)
Jun 24, 2022 7.644 7.703 7.621 7.671 86,244 +0.05(+0.71%)
Jun 23, 2022 7.590 7.680 7.581 7.617 174,456 +0.09(+1.20%)
Jun 22, 2022 7.526 7.581 7.508 7.526 109,609 +0.01(+0.12%)
Jun 21, 2022 7.553 7.608 7.481 7.517 71,096 -0.04(-0.48%)
Jun 17, 2022 7.526 7.644 7.499 7.553 100,432 +0.05(+0.60%)
Jun 16, 2022 7.708 7.708 7.481 7.508 137,385 -0.24(-3.04%)
Jun 15, 2022 7.862 7.971 7.653 7.744 75,928 -0.12(-1.50%)
Jun 14, 2022 7.970 7.997 7.781 7.862 98,926 -0.08(-1.02%)
Jun 13, 2022 8.033 8.078 7.898 7.943 73,874 -0.20(-2.44%)
Jun 10, 2022 8.142 8.286 8.067 8.142 125,381 +0.00(+0.00%)
Jun 09, 2022 8.349 8.394 8.142 8.142 53,141 -0.25(-3.01%)
Jun 08, 2022 8.439 8.439 8.376 8.394 79,465 -0.04(-0.43%)
Jun 07, 2022 8.394 8.475 8.376 8.430 66,838 +0.02(+0.21%)
Jun 06, 2022 8.485 8.503 8.385 8.412 72,605 -0.07(-0.85%)
Jun 03, 2022 8.503 8.521 8.457 8.485 43,252 -0.05(-0.63%)
Jun 02, 2022 8.457 8.602 8.444 8.539 81,096 +0.09(+1.07%)
Jun 01, 2022 8.448 8.494 8.412 8.448 79,093 +0.04(+0.43%)
May 31, 2022 8.412 8.439 8.367 8.412 126,506 +0.01(+0.11%)
May 27, 2022 8.322 8.421 8.322 8.403 57,143 +0.14(+1.75%)
May 26, 2022 8.178 8.286 8.169 8.259 75,590 +0.09(+1.10%)
May 25, 2022 8.087 8.178 8.087 8.169 73,339 +0.10(+1.23%)
May 24, 2022 7.952 8.078 7.952 8.069 49,122 +0.14(+1.82%)
May 23, 2022 7.943 7.997 7.916 7.925 31,189 +0.01(+0.11%)
May 20, 2022 7.943 7.943 7.868 7.916 57,184 -0.03(-0.34%)
May 19, 2022 7.771 7.943 7.771 7.943 62,405 +0.14(+1.85%)
May 18, 2022 7.907 7.916 7.780 7.799 56,748 -0.21(-2.59%)
May 17, 2022 7.970 8.024 7.898 8.006 79,902 +0.06(+0.80%)
May 16, 2022 7.889 7.961 7.862 7.943 141,671 +0.01(+0.09%)
May 13, 2022 8.177 8.177 7.934 7.936 56,147 -0.24(-2.95%)
May 12, 2022 8.177 8.186 8.042 8.177 70,630 -0.07(-0.87%)
May 11, 2022 8.221 8.257 8.123 8.248 80,457 +0.01(+0.11%)
May 10, 2022 8.248 8.248 8.096 8.239 64,650 +0.03(+0.33%)
May 09, 2022 8.266 8.266 8.132 8.213 41,514 -0.09(-1.08%)
May 06, 2022 8.078 8.329 8.033 8.302 162,517 +0.22(+2.78%)
May 05, 2022 8.051 8.159 8.020 8.078 76,927 +0.00(+0.00%)
May 04, 2022 8.069 8.114 7.961 8.078 60,672 -0.01(-0.11%)
May 03, 2022 8.060 8.114 8.015 8.087 64,352 +0.03(+0.33%)
May 02, 2022 8.060 8.114 8.006 8.060 93,996 +0.02(+0.22%)
Apr 29, 2022 8.168 8.205 8.033 8.042 90,968 -0.15(-1.86%)
Apr 28, 2022 8.096 8.221 8.078 8.195 117,414 +0.10(+1.22%)
Apr 27, 2022 8.141 8.150 8.087 8.096 58,046 -0.04(-0.55%)
Apr 26, 2022 8.186 8.257 8.087 8.141 80,553 -0.08(-0.98%)
Apr 25, 2022 8.150 8.221 8.078 8.221 85,194 +0.04(+0.44%)
Apr 22, 2022 8.195 8.204 8.141 8.186 77,715 -0.01(-0.13%)
Apr 21, 2022 8.248 8.271 8.168 8.197 56,406 -0.08(-0.95%)
Apr 20, 2022 8.186 8.275 8.168 8.275 116,181 +0.11(+1.32%)
Apr 19, 2022 8.195 8.213 8.168 8.168 69,468 -0.05(-0.66%)
Apr 18, 2022 8.266 8.284 8.202 8.221 76,095 -0.03(-0.33%)
Apr 14, 2022 8.311 8.311 8.222 8.248 58,404 -0.07(-0.86%)
Apr 13, 2022 8.356 8.392 8.293 8.320 116,186 -0.04(-0.53%)
Apr 12, 2022 8.436 8.454 8.342 8.365 53,877 -0.06(-0.74%)
Apr 11, 2022 8.535 8.535 8.378 8.427 90,557 -0.11(-1.26%)
Apr 08, 2022 8.544 8.544 8.499 8.535 26,891 -0.03(-0.31%)
Apr 07, 2022 8.588 8.606 8.553 8.562 93,026 -0.04(-0.52%)
Apr 06, 2022 8.606 8.660 8.588 8.606 150,632 -0.04(-0.41%)
Apr 05, 2022 8.696 8.776 8.571 8.642 216,499 -0.07(-0.82%)
Apr 04, 2022 8.749 8.785 8.696 8.714 120,365 -0.06(-0.71%)
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.