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 (%)
Feb 29, 2008 5.445 5.445 5.369 5.409 359,832 -0.08(-1.54%)
Feb 28, 2008 5.586 5.594 5.485 5.493 188,501 -0.11(-2.01%)
Feb 27, 2008 5.698 5.702 5.606 5.606 102,768 -0.08(-1.41%)
Feb 26, 2008 5.638 5.690 5.638 5.686 90,580 +0.01(+0.21%)
Feb 25, 2008 5.626 5.698 5.618 5.674 144,580 +0.06(+1.15%)
Feb 22, 2008 5.638 5.690 5.554 5.610 259,161 -0.08(-1.34%)
Feb 21, 2008 5.706 5.771 5.686 5.686 85,852 -0.05(-0.91%)
Feb 20, 2008 5.847 5.847 5.738 5.738 196,628 -0.08(-1.45%)
Feb 19, 2008 5.742 5.823 5.694 5.823 267,012 +0.16(+2.91%)
Feb 18, 2008 5.622 5.662 5.546 5.658 0 +0.00(+0.00%)
Feb 15, 2008 5.622 5.662 5.546 5.658 319,235 +0.01(+0.14%)
Feb 14, 2008 5.895 5.895 5.650 5.650 314,417 -0.27(-4.55%)
Feb 13, 2008 6.044 6.048 5.919 5.919 126,289 -0.13(-2.13%)
Feb 12, 2008 6.008 6.048 6.008 6.048 102,151 +0.03(+0.53%)
Feb 11, 2008 6.044 6.052 6.004 6.016 121,686 -0.01(-0.20%)
Feb 08, 2008 6.020 6.048 6.015 6.028 76,395 +0.03(+0.54%)
Feb 07, 2008 6.012 6.020 5.996 5.996 82,119 -0.00(-0.07%)
Feb 06, 2008 6.016 6.028 6.000 6.000 61,714 -0.01(-0.20%)
Feb 05, 2008 6.020 6.020 5.976 6.012 73,409 +0.00(+0.07%)
Feb 04, 2008 6.008 6.020 5.984 6.008 42,303 +0.00(+0.07%)
Feb 01, 2008 6.012 6.032 5.984 6.004 137,114 +0.00(+0.07%)
Jan 31, 2008 5.951 6.020 5.951 6.000 98,045 +0.04(+0.61%)
Jan 30, 2008 5.931 5.976 5.931 5.964 115,153 +0.03(+0.54%)
Jan 29, 2008 5.867 5.931 5.867 5.931 57,182 +0.06(+0.96%)
Jan 28, 2008 5.891 5.964 5.867 5.875 181,907 -0.02(-0.41%)
Jan 25, 2008 5.943 5.947 5.871 5.899 94,810 -0.06(-0.94%)
Jan 24, 2008 5.964 5.984 5.903 5.955 184,893 +0.03(+0.54%)
Jan 23, 2008 5.807 5.935 5.803 5.923 145,077 +0.10(+1.73%)
Jan 22, 2008 5.666 5.823 5.626 5.823 276,598 +0.02(+0.28%)
Jan 21, 2008 5.959 5.959 5.779 5.807 0 +0.00(+0.00%)
Jan 18, 2008 5.959 5.959 5.779 5.807 155,723 -0.11(-1.90%)
Jan 17, 2008 5.923 5.943 5.887 5.919 116,154 -0.02(-0.34%)
Jan 16, 2008 5.988 6.008 5.903 5.939 193,353 -0.04(-0.61%)
Jan 15, 2008 5.895 5.976 5.891 5.976 176,785 +0.05(+0.88%)
Jan 14, 2008 5.911 5.935 5.895 5.923 163,243 -0.00(-0.07%)
Jan 11, 2008 5.911 5.951 5.895 5.927 124,229 +0.04(+0.61%)
Jan 10, 2008 5.867 5.899 5.863 5.891 86,573 +0.02(+0.41%)
Jan 09, 2008 5.831 5.891 5.831 5.867 185,390 +0.02(+0.34%)
Jan 08, 2008 5.815 5.847 5.807 5.847 101,280 +0.04(+0.62%)
Jan 07, 2008 5.742 5.819 5.742 5.811 175,810 +0.06(+1.12%)
Jan 04, 2008 5.654 5.747 5.654 5.747 129,898 +0.07(+1.27%)
Jan 03, 2008 5.525 5.674 5.525 5.674 117,953 +0.15(+2.69%)
Jan 02, 2008 5.497 5.525 5.465 5.525 161,003 +0.04(+0.73%)
Jan 01, 2008 5.497 5.546 5.469 5.485 0 +0.00(+0.00%)
Dec 31, 2007 5.497 5.546 5.469 5.485 330,095 -0.01(-0.15%)
Dec 28, 2007 5.453 5.525 5.445 5.493 379,989 +0.02(+0.44%)
Dec 27, 2007 5.481 5.524 5.445 5.469 296,376 -0.01(-0.22%)
Dec 26, 2007 5.513 5.517 5.429 5.481 312,053 -0.03(-0.51%)
Dec 24, 2007 5.429 5.534 5.429 5.509 115,713 +0.06(+1.03%)
Dec 21, 2007 5.421 5.510 5.325 5.453 636,550 -0.02(-0.44%)
Dec 20, 2007 5.534 5.542 5.445 5.477 334,201 -0.04(-0.66%)
Dec 19, 2007 5.638 5.650 5.513 5.513 254,072 -0.10(-1.79%)
Dec 18, 2007 5.622 5.634 5.602 5.614 87,594 +0.00(+0.00%)
Dec 17, 2007 5.630 5.650 5.590 5.614 173,695 -0.02(-0.36%)
Dec 14, 2007 5.698 5.726 5.626 5.634 214,754 -0.09(-1.61%)
Dec 13, 2007 5.767 5.767 5.710 5.726 150,801 -0.02(-0.35%)
Dec 12, 2007 5.775 5.787 5.738 5.747 133,879 +0.02(+0.28%)
Dec 11, 2007 5.747 5.791 5.730 5.730 93,317 -0.02(-0.42%)
Dec 10, 2007 5.747 5.779 5.738 5.755 123,925 -0.01(-0.21%)
Dec 07, 2007 5.767 5.819 5.763 5.767 141,842 -0.00(-0.07%)
Dec 06, 2007 5.795 5.803 5.759 5.771 119,944 +0.02(+0.28%)
Dec 05, 2007 5.730 5.815 5.730 5.755 137,363 +0.04(+0.63%)
Dec 04, 2007 5.618 5.751 5.618 5.718 82,622 -0.01(-0.21%)
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.