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 )

8.060 +0.050 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2019 8.468 8.468 8.414 8.453 84,064 +0.02(+0.28%)
Jan 30, 2019 8.468 8.476 8.406 8.429 104,479 -0.03(-0.37%)
Jan 29, 2019 8.468 8.468 8.438 8.460 33,570 +0.02(+0.27%)
Jan 28, 2019 8.460 8.460 8.383 8.437 252,518 +0.04(+0.46%)
Jan 25, 2019 8.453 8.468 8.391 8.398 111,465 -0.03(-0.37%)
Jan 24, 2019 8.383 8.437 8.367 8.429 130,418 +0.07(+0.83%)
Jan 23, 2019 8.344 8.367 8.321 8.360 93,994 +0.05(+0.56%)
Jan 22, 2019 8.298 8.375 8.298 8.313 77,927 +0.02(+0.19%)
Jan 18, 2019 8.290 8.313 8.275 8.298 87,284 +0.02(+0.19%)
Jan 17, 2019 8.321 8.352 8.252 8.282 137,982 +0.00(+0.02%)
Jan 16, 2019 8.304 8.342 8.265 8.280 127,031 -0.02(-0.19%)
Jan 15, 2019 8.296 8.319 8.284 8.296 144,578 +0.00(+0.00%)
Jan 14, 2019 8.311 8.327 8.296 8.296 123,410 +0.00(+0.00%)
Jan 11, 2019 8.304 8.334 8.242 8.296 93,949 +0.04(+0.47%)
Jan 10, 2019 8.273 8.311 8.257 8.257 124,958 -0.01(-0.09%)
Jan 09, 2019 8.273 8.273 8.234 8.265 51,442 +0.02(+0.28%)
Jan 08, 2019 8.273 8.304 8.196 8.242 184,823 +0.05(+0.66%)
Jan 07, 2019 8.157 8.227 8.135 8.188 137,640 +0.07(+0.85%)
Jan 04, 2019 8.111 8.157 8.050 8.119 228,181 +0.02(+0.29%)
Jan 03, 2019 8.042 8.134 8.042 8.096 175,912 +0.06(+0.77%)
Jan 02, 2019 7.850 8.034 7.850 8.034 78,169 +0.18(+2.35%)
Dec 31, 2018 7.826 7.857 7.773 7.850 347,340 +0.04(+0.49%)
Dec 28, 2018 7.857 7.888 7.734 7.811 578,380 -0.02(-0.29%)
Dec 27, 2018 7.896 7.903 7.826 7.834 233,084 -0.01(-0.08%)
Dec 26, 2018 7.934 7.934 7.826 7.841 111,034 -0.09(-1.08%)
Dec 24, 2018 7.911 7.926 7.850 7.926 56,005 +0.05(+0.68%)
Dec 21, 2018 7.773 7.926 7.773 7.873 371,509 +0.09(+1.19%)
Dec 20, 2018 7.957 7.957 7.703 7.780 347,559 -0.11(-1.37%)
Dec 19, 2018 7.934 7.988 7.850 7.888 279,629 -0.08(-0.97%)
Dec 18, 2018 7.934 7.965 7.880 7.965 151,553 +0.08(+0.98%)
Dec 17, 2018 7.996 8.080 7.880 7.888 185,935 -0.16(-2.01%)
Dec 14, 2018 8.019 8.111 8.019 8.050 169,446 +0.03(+0.38%)
Dec 13, 2018 8.150 8.150 8.019 8.019 180,748 -0.14(-1.70%)
Dec 12, 2018 8.150 8.188 8.119 8.157 133,805 +0.04(+0.50%)
Dec 11, 2018 8.163 8.194 8.079 8.117 98,086 -0.02(-0.19%)
Dec 10, 2018 8.094 8.163 8.084 8.132 198,014 +0.08(+0.95%)
Dec 07, 2018 8.025 8.102 8.002 8.056 187,658 -0.01(-0.09%)
Dec 06, 2018 8.048 8.079 8.010 8.063 263,651 +0.05(+0.57%)
Dec 04, 2018 7.964 8.063 7.964 8.017 170,159 +0.05(+0.67%)
Dec 03, 2018 7.956 7.994 7.941 7.964 172,347 +0.01(+0.10%)
Nov 30, 2018 7.979 7.987 7.933 7.956 92,588 +0.02(+0.19%)
Nov 29, 2018 7.933 7.971 7.918 7.941 96,797 +0.04(+0.48%)
Nov 28, 2018 7.933 7.956 7.903 7.903 116,022 -0.02(-0.29%)
Nov 27, 2018 7.857 7.926 7.845 7.926 63,391 +0.07(+0.83%)
Nov 26, 2018 7.849 7.872 7.830 7.860 59,228 +0.03(+0.34%)
Nov 23, 2018 7.849 7.864 7.811 7.834 48,579 -0.04(-0.46%)
Nov 21, 2018 7.870 7.870 7.870 0 -0.12(-1.56%)
Nov 20, 2018 8.040 8.040 7.910 7.994 111,882 -0.02(-0.29%)
Nov 19, 2018 8.063 8.071 8.002 8.017 73,120 -0.03(-0.38%)
Nov 16, 2018 8.109 8.109 8.025 8.048 49,885 -0.03(-0.38%)
Nov 15, 2018 8.186 8.201 8.071 8.079 87,659 -0.12(-1.47%)
Nov 14, 2018 8.184 8.199 8.153 8.199 104,231 +0.05(+0.65%)
Nov 13, 2018 8.131 8.157 8.093 8.146 51,008 +0.05(+0.56%)
Nov 12, 2018 8.009 8.154 8.009 8.100 95,167 -0.04(-0.47%)
Nov 09, 2018 8.115 8.138 8.100 8.138 33,595 +0.04(+0.47%)
Nov 08, 2018 8.085 8.131 8.047 8.100 82,230 +0.03(+0.38%)
Nov 07, 2018 8.024 8.077 7.974 8.070 61,648 +0.11(+1.44%)
Nov 06, 2018 7.955 8.016 7.933 7.955 65,068 +0.04(+0.48%)
Nov 05, 2018 7.917 7.955 7.894 7.917 84,990 +0.01(+0.10%)
Nov 02, 2018 7.986 8.032 7.887 7.910 47,899 -0.07(-0.86%)
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.