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 )

8.980 -0.008 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 9.114 9.171 9.114 9.171 108,220 +0.07(+0.81%)
Jul 30, 2020 9.057 9.098 9.031 9.098 51,693 +0.02(+0.27%)
Jul 29, 2020 9.057 9.073 9.008 9.073 36,239 +0.03(+0.36%)
Jul 28, 2020 9.016 9.047 9.004 9.040 54,382 +0.02(+0.18%)
Jul 27, 2020 8.943 9.024 8.943 9.024 65,477 +0.02(+0.18%)
Jul 24, 2020 9.000 9.024 8.955 9.008 116,799 +0.04(+0.45%)
Jul 23, 2020 8.951 8.967 8.910 8.967 48,788 +0.02(+0.27%)
Jul 22, 2020 8.910 8.951 8.877 8.943 135,292 +0.06(+0.64%)
Jul 21, 2020 8.877 8.894 8.831 8.885 146,367 +0.05(+0.55%)
Jul 20, 2020 8.828 8.845 8.755 8.836 43,850 +0.03(+0.31%)
Jul 17, 2020 8.810 8.826 8.777 8.810 46,019 +0.04(+0.46%)
Jul 16, 2020 8.793 8.834 8.753 8.769 65,732 -0.02(-0.28%)
Jul 15, 2020 8.801 8.818 8.761 8.793 48,522 -0.02(-0.18%)
Jul 14, 2020 8.801 8.826 8.777 8.810 34,121 -0.02(-0.18%)
Jul 13, 2020 8.858 8.899 8.801 8.826 51,219 +0.00(+0.00%)
Jul 10, 2020 8.866 8.866 8.777 8.826 49,711 +0.01(+0.09%)
Jul 09, 2020 8.883 8.883 8.810 8.818 78,142 +0.01(+0.09%)
Jul 08, 2020 8.712 8.834 8.712 8.810 146,640 +0.11(+1.21%)
Jul 07, 2020 8.598 8.704 8.590 8.704 58,736 +0.12(+1.42%)
Jul 06, 2020 8.598 8.598 8.541 8.582 76,720 +0.02(+0.28%)
Jul 02, 2020 8.541 8.598 8.541 8.558 60,416 -0.02(-0.28%)
Jul 01, 2020 8.574 8.582 8.541 8.582 48,217 +0.04(+0.48%)
Jun 30, 2020 8.574 8.590 8.533 8.541 67,907 -0.03(-0.38%)
Jun 29, 2020 8.574 8.574 8.541 8.574 27,058 +0.00(+0.00%)
Jun 26, 2020 8.566 8.582 8.533 8.574 41,836 -0.01(-0.09%)
Jun 25, 2020 8.615 8.615 8.558 8.582 30,077 +0.00(+0.00%)
Jun 24, 2020 8.606 8.631 8.558 8.582 55,203 -0.02(-0.19%)
Jun 23, 2020 8.606 8.606 8.550 8.598 72,925 +0.01(+0.09%)
Jun 22, 2020 8.590 8.647 8.566 8.590 60,452 -0.02(-0.19%)
Jun 19, 2020 8.615 8.647 8.590 8.606 55,371 -0.03(-0.38%)
Jun 18, 2020 8.631 8.647 8.623 8.639 10,290 -0.01(-0.09%)
Jun 17, 2020 8.736 8.736 8.615 8.647 41,809 -0.02(-0.19%)
Jun 16, 2020 8.680 8.704 8.623 8.663 62,438 +0.01(+0.12%)
Jun 15, 2020 8.580 8.653 8.580 8.653 26,126 +0.02(+0.28%)
Jun 12, 2020 8.628 8.628 8.556 8.628 28,168 +0.03(+0.38%)
Jun 11, 2020 8.645 8.645 8.539 8.596 107,584 -0.06(-0.75%)
Jun 10, 2020 8.661 8.669 8.637 8.661 36,301 +0.03(+0.38%)
Jun 09, 2020 8.604 8.628 8.596 8.628 75,827 +0.02(+0.19%)
Jun 08, 2020 8.596 8.633 8.596 8.612 130,900 -0.01(-0.09%)
Jun 05, 2020 8.742 8.742 8.620 8.620 64,984 -0.06(-0.65%)
Jun 04, 2020 8.782 8.782 8.620 8.677 40,981 -0.06(-0.65%)
Jun 03, 2020 8.871 8.871 8.726 8.734 24,480 -0.04(-0.46%)
Jun 02, 2020 8.726 8.807 8.726 8.774 63,493 +0.07(+0.84%)
Jun 01, 2020 8.734 8.760 8.677 8.701 62,852 +0.02(+0.19%)
May 29, 2020 8.669 8.693 8.642 8.685 45,958 +0.06(+0.66%)
May 28, 2020 8.612 8.628 8.565 8.628 34,732 +0.09(+1.04%)
May 27, 2020 8.523 8.539 8.475 8.539 48,821 +0.06(+0.76%)
May 26, 2020 8.458 8.491 8.426 8.475 62,150 +0.02(+0.19%)
May 22, 2020 8.418 8.458 8.390 8.458 58,189 +0.06(+0.67%)
May 21, 2020 8.369 8.426 8.369 8.402 43,075 +0.01(+0.10%)
May 20, 2020 8.321 8.402 8.272 8.394 94,924 +0.11(+1.27%)
May 19, 2020 8.224 8.318 8.224 8.288 50,253 -0.02(-0.19%)
May 18, 2020 8.321 8.321 8.264 8.305 57,573 +0.00(+0.03%)
May 15, 2020 8.278 8.302 8.270 8.302 29,526 +0.02(+0.29%)
May 14, 2020 8.334 8.339 8.197 8.278 49,463 -0.04(-0.48%)
May 13, 2020 8.383 8.409 8.318 8.318 57,008 -0.06(-0.67%)
May 12, 2020 8.383 8.383 8.343 8.375 34,361 -0.01(-0.10%)
May 11, 2020 8.367 8.391 8.343 8.383 31,980 +0.02(+0.19%)
May 08, 2020 8.415 8.415 8.310 8.367 44,414 +0.01(+0.10%)
May 07, 2020 8.351 8.359 8.302 8.359 52,094 +0.08(+0.97%)
May 06, 2020 8.270 8.351 8.224 8.278 91,847 +0.02(+0.29%)
May 05, 2020 8.141 8.254 8.141 8.254 66,666 +0.09(+1.09%)
May 04, 2020 8.133 8.173 8.133 8.165 42,713 +0.01(+0.10%)
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.