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 )

8.090 +0.025 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 8.432 8.487 8.432 8.487 35,123 +0.05(+0.56%)
May 30, 2019 8.463 8.479 8.424 8.439 83,873 -0.01(-0.09%)
May 29, 2019 8.447 8.487 8.439 8.447 77,057 +0.00(+0.00%)
May 28, 2019 8.439 8.463 8.432 8.447 66,282 +0.02(+0.28%)
May 24, 2019 8.416 8.455 8.416 8.424 39,195 +0.02(+0.28%)
May 23, 2019 8.392 8.432 8.392 8.400 88,946 -0.02(-0.19%)
May 22, 2019 8.416 8.455 8.416 8.416 34,795 -0.01(-0.09%)
May 21, 2019 8.439 8.479 8.424 8.424 51,371 -0.02(-0.19%)
May 20, 2019 8.447 8.455 8.424 8.439 59,931 -0.02(-0.19%)
May 17, 2019 8.479 8.479 8.447 8.455 47,849 -0.01(-0.09%)
May 16, 2019 8.510 8.523 8.447 8.463 97,690 -0.05(-0.55%)
May 15, 2019 8.510 8.534 8.479 8.510 30,553 -0.01(-0.07%)
May 14, 2019 8.493 8.516 8.453 8.516 94,070 +0.02(+0.28%)
May 13, 2019 8.469 8.493 8.458 8.493 92,537 +0.04(+0.46%)
May 10, 2019 8.407 8.477 8.407 8.453 95,690 +0.04(+0.47%)
May 09, 2019 8.446 8.446 8.399 8.414 74,604 +0.00(+0.00%)
May 08, 2019 8.446 8.446 8.391 8.414 37,247 -0.02(-0.19%)
May 07, 2019 8.391 8.435 8.391 8.430 44,495 +0.02(+0.28%)
May 06, 2019 8.407 8.438 8.380 8.407 93,862 +0.00(+0.00%)
May 03, 2019 8.399 8.422 8.344 8.407 175,667 +0.07(+0.85%)
May 02, 2019 8.344 8.375 8.328 8.336 69,748 -0.02(-0.28%)
May 01, 2019 8.367 8.383 8.347 8.360 71,940 +0.01(+0.09%)
Apr 30, 2019 8.367 8.367 8.336 8.352 50,205 +0.01(+0.09%)
Apr 29, 2019 8.367 8.367 8.328 8.344 22,355 -0.01(-0.09%)
Apr 26, 2019 8.367 8.367 8.305 8.352 59,790 +0.05(+0.66%)
Apr 25, 2019 8.320 8.350 8.297 8.297 44,318 -0.02(-0.28%)
Apr 24, 2019 8.344 8.353 8.313 8.320 40,514 +0.02(+0.19%)
Apr 23, 2019 8.289 8.320 8.273 8.305 106,741 +0.02(+0.19%)
Apr 22, 2019 8.258 8.289 8.258 8.289 117,634 +0.03(+0.38%)
Apr 18, 2019 8.273 8.295 8.258 8.258 122,009 -0.01(-0.09%)
Apr 17, 2019 8.297 8.336 8.258 8.266 81,467 -0.02(-0.19%)
Apr 16, 2019 8.360 8.360 8.281 8.281 74,085 -0.08(-0.91%)
Apr 15, 2019 8.397 8.397 8.342 8.358 104,332 +0.00(+0.00%)
Apr 12, 2019 8.389 8.397 8.342 8.358 89,530 -0.02(-0.19%)
Apr 11, 2019 8.381 8.428 8.350 8.373 151,736 +0.01(+0.09%)
Apr 10, 2019 8.381 8.389 8.350 8.365 60,681 +0.02(+0.19%)
Apr 09, 2019 8.319 8.389 8.319 8.350 108,044 +0.02(+0.28%)
Apr 08, 2019 8.342 8.342 8.311 8.326 84,953 +0.01(+0.09%)
Apr 05, 2019 8.365 8.365 8.319 8.319 71,316 -0.03(-0.37%)
Apr 04, 2019 8.358 8.383 8.334 8.350 73,947 -0.02(-0.28%)
Apr 03, 2019 8.373 8.389 8.358 8.373 38,674 +0.00(+0.00%)
Apr 02, 2019 8.373 8.398 8.359 8.373 83,098 +0.02(+0.19%)
Apr 01, 2019 8.381 8.381 8.342 8.358 57,550 -0.03(-0.37%)
Mar 29, 2019 8.381 8.389 8.326 8.389 93,121 +0.02(+0.19%)
Mar 28, 2019 8.373 8.381 8.350 8.373 46,450 +0.03(+0.37%)
Mar 27, 2019 8.342 8.354 8.319 8.342 84,839 +0.00(+0.00%)
Mar 26, 2019 8.365 8.365 8.326 8.342 79,239 +0.03(+0.38%)
Mar 25, 2019 8.303 8.334 8.299 8.311 49,882 +0.00(+0.00%)
Mar 22, 2019 8.287 8.311 8.264 8.311 79,525 +0.05(+0.66%)
Mar 21, 2019 8.248 8.272 8.248 8.256 48,764 +0.00(+0.00%)
Mar 20, 2019 8.186 8.264 8.170 8.256 177,854 +0.09(+1.05%)
Mar 19, 2019 8.139 8.170 8.139 8.170 55,733 +0.02(+0.29%)
Mar 18, 2019 8.139 8.155 8.132 8.147 79,731 -0.01(-0.07%)
Mar 15, 2019 8.145 8.168 8.145 8.153 108,053 +0.02(+0.19%)
Mar 14, 2019 8.184 8.184 8.137 8.137 94,664 -0.06(-0.76%)
Mar 13, 2019 8.215 8.218 8.169 8.200 113,382 -0.01(-0.09%)
Mar 12, 2019 8.231 8.246 8.207 8.207 114,815 -0.02(-0.19%)
Mar 11, 2019 8.200 8.238 8.200 8.223 43,916 +0.00(+0.00%)
Mar 08, 2019 8.215 8.223 8.161 8.223 110,500 +0.03(+0.38%)
Mar 07, 2019 8.137 8.231 8.137 8.192 117,686 +0.05(+0.57%)
Mar 06, 2019 8.130 8.153 8.122 8.145 91,903 +0.02(+0.29%)
Mar 05, 2019 8.161 8.161 8.106 8.122 118,649 -0.03(-0.38%)
Mar 04, 2019 8.176 8.184 8.137 8.153 127,952 -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.