Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

7.970 +0.070 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.469 8.469 8.414 8.453 84,058 +0.02(+0.28%)
Jan 30, 2019 8.469 8.476 8.407 8.430 104,472 -0.03(-0.37%)
Jan 29, 2019 8.469 8.469 8.438 8.461 33,567 +0.02(+0.27%)
Jan 28, 2019 8.461 8.461 8.384 8.438 252,501 +0.04(+0.46%)
Jan 25, 2019 8.453 8.469 8.391 8.399 111,457 -0.03(-0.37%)
Jan 24, 2019 8.384 8.438 8.368 8.430 130,409 +0.07(+0.83%)
Jan 23, 2019 8.345 8.368 8.322 8.360 93,987 +0.05(+0.56%)
Jan 22, 2019 8.298 8.376 8.298 8.314 77,921 +0.02(+0.19%)
Jan 18, 2019 8.291 8.314 8.275 8.298 87,278 +0.02(+0.19%)
Jan 17, 2019 8.322 8.353 8.252 8.283 137,973 +0.00(+0.02%)
Jan 16, 2019 8.304 8.343 8.266 8.281 127,023 -0.02(-0.19%)
Jan 15, 2019 8.296 8.320 8.285 8.296 144,568 +0.00(+0.00%)
Jan 14, 2019 8.312 8.327 8.296 8.296 123,401 +0.00(+0.00%)
Jan 11, 2019 8.304 8.335 8.243 8.296 93,942 +0.04(+0.47%)
Jan 10, 2019 8.273 8.312 8.258 8.258 124,949 -0.01(-0.09%)
Jan 09, 2019 8.273 8.273 8.235 8.266 51,438 +0.02(+0.28%)
Jan 08, 2019 8.273 8.304 8.196 8.243 184,810 +0.05(+0.66%)
Jan 07, 2019 8.158 8.227 8.135 8.189 137,631 +0.07(+0.85%)
Jan 04, 2019 8.112 8.158 8.050 8.119 228,165 +0.02(+0.29%)
Jan 03, 2019 8.042 8.135 8.042 8.096 175,900 +0.06(+0.77%)
Jan 02, 2019 7.850 8.035 7.850 8.035 78,163 +0.18(+2.35%)
Dec 31, 2018 7.827 7.858 7.773 7.850 347,316 +0.04(+0.49%)
Dec 28, 2018 7.858 7.889 7.735 7.812 578,340 -0.02(-0.29%)
Dec 27, 2018 7.896 7.904 7.827 7.835 233,068 -0.01(-0.08%)
Dec 26, 2018 7.935 7.935 7.827 7.841 111,026 -0.09(-1.08%)
Dec 24, 2018 7.912 7.927 7.850 7.927 56,001 +0.05(+0.68%)
Dec 21, 2018 7.773 7.927 7.773 7.873 371,484 +0.09(+1.19%)
Dec 20, 2018 7.958 7.958 7.704 7.781 347,535 -0.11(-1.37%)
Dec 19, 2018 7.935 7.989 7.850 7.889 279,609 -0.08(-0.97%)
Dec 18, 2018 7.935 7.966 7.881 7.966 151,543 +0.08(+0.98%)
Dec 17, 2018 7.996 8.081 7.881 7.889 185,922 -0.16(-2.01%)
Dec 14, 2018 8.019 8.112 8.019 8.050 169,435 +0.03(+0.38%)
Dec 13, 2018 8.150 8.150 8.019 8.019 180,735 -0.14(-1.70%)
Dec 12, 2018 8.150 8.189 8.119 8.158 133,796 +0.04(+0.50%)
Dec 11, 2018 8.163 8.194 8.079 8.118 98,079 -0.02(-0.19%)
Dec 10, 2018 8.095 8.163 8.085 8.133 198,001 +0.08(+0.95%)
Dec 07, 2018 8.026 8.102 8.003 8.056 187,646 -0.01(-0.09%)
Dec 06, 2018 8.049 8.079 8.010 8.064 263,632 +0.05(+0.57%)
Dec 04, 2018 7.964 8.064 7.964 8.018 170,148 +0.05(+0.67%)
Dec 03, 2018 7.957 7.995 7.941 7.964 172,335 +0.01(+0.10%)
Nov 30, 2018 7.980 7.987 7.934 7.957 92,582 +0.02(+0.19%)
Nov 29, 2018 7.934 7.972 7.918 7.941 96,791 +0.04(+0.48%)
Nov 28, 2018 7.934 7.957 7.903 7.903 116,014 -0.02(-0.29%)
Nov 27, 2018 7.857 7.926 7.846 7.926 63,387 +0.07(+0.83%)
Nov 26, 2018 7.849 7.872 7.830 7.861 59,224 +0.03(+0.34%)
Nov 23, 2018 7.849 7.865 7.811 7.834 48,576 -0.04(-0.46%)
Nov 21, 2018 7.871 7.871 7.871 0 -0.12(-1.56%)
Nov 20, 2018 8.041 8.041 7.911 7.995 111,874 -0.02(-0.29%)
Nov 19, 2018 8.064 8.072 8.003 8.018 73,115 -0.03(-0.38%)
Nov 16, 2018 8.110 8.110 8.026 8.049 49,882 -0.03(-0.38%)
Nov 15, 2018 8.186 8.202 8.072 8.079 87,653 -0.12(-1.47%)
Nov 14, 2018 8.185 8.200 8.153 8.200 104,224 +0.05(+0.65%)
Nov 13, 2018 8.131 8.158 8.093 8.146 51,004 +0.05(+0.56%)
Nov 12, 2018 8.009 8.154 8.009 8.101 95,160 -0.04(-0.47%)
Nov 09, 2018 8.116 8.139 8.101 8.139 33,592 +0.04(+0.47%)
Nov 08, 2018 8.086 8.131 8.047 8.101 82,225 +0.03(+0.38%)
Nov 07, 2018 8.025 8.078 7.975 8.070 61,644 +0.11(+1.44%)
Nov 06, 2018 7.956 8.017 7.933 7.956 65,063 +0.04(+0.48%)
Nov 05, 2018 7.918 7.956 7.895 7.918 84,984 +0.01(+0.10%)
Nov 02, 2018 7.986 8.032 7.887 7.910 47,896 -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.