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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.160 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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, 2022 8.378 8.405 8.333 8.378 127,021 +0.01(+0.11%)
May 27, 2022 8.288 8.387 8.288 8.369 57,375 +0.14(+1.75%)
May 26, 2022 8.145 8.252 8.136 8.225 75,898 +0.09(+1.10%)
May 25, 2022 8.055 8.145 8.055 8.136 73,638 +0.10(+1.23%)
May 24, 2022 7.920 8.046 7.920 8.037 49,321 +0.14(+1.82%)
May 23, 2022 7.911 7.965 7.884 7.893 31,316 +0.01(+0.11%)
May 20, 2022 7.911 7.911 7.836 7.884 57,416 -0.03(-0.34%)
May 19, 2022 7.740 7.911 7.740 7.911 62,659 +0.14(+1.85%)
May 18, 2022 7.875 7.884 7.749 7.767 56,979 -0.21(-2.59%)
May 17, 2022 7.938 7.992 7.866 7.974 80,227 +0.06(+0.80%)
May 16, 2022 7.857 7.929 7.830 7.911 142,247 +0.01(+0.09%)
May 13, 2022 8.143 8.143 7.902 7.904 56,376 -0.24(-2.95%)
May 12, 2022 8.143 8.152 8.009 8.143 70,917 -0.07(-0.87%)
May 11, 2022 8.188 8.224 8.090 8.215 80,784 +0.01(+0.11%)
May 10, 2022 8.215 8.215 8.063 8.206 64,913 +0.03(+0.33%)
May 09, 2022 8.233 8.233 8.099 8.179 41,683 -0.09(-1.08%)
May 06, 2022 8.045 8.296 8.000 8.269 163,178 +0.22(+2.78%)
May 05, 2022 8.018 8.126 7.988 8.045 77,240 +0.00(+0.00%)
May 04, 2022 8.036 8.081 7.929 8.045 60,919 -0.01(-0.11%)
May 03, 2022 8.027 8.081 7.982 8.054 64,614 +0.03(+0.33%)
May 02, 2022 8.027 8.081 7.973 8.027 94,378 +0.02(+0.22%)
Apr 29, 2022 8.134 8.172 8.000 8.009 91,338 -0.15(-1.86%)
Apr 28, 2022 8.063 8.188 8.045 8.161 117,892 +0.10(+1.22%)
Apr 27, 2022 8.108 8.117 8.054 8.063 58,282 -0.04(-0.55%)
Apr 26, 2022 8.152 8.224 8.054 8.108 80,880 -0.08(-0.98%)
Apr 25, 2022 8.117 8.188 8.045 8.188 85,540 +0.04(+0.44%)
Apr 22, 2022 8.161 8.170 8.108 8.152 78,031 -0.01(-0.13%)
Apr 21, 2022 8.215 8.237 8.134 8.163 56,636 -0.08(-0.95%)
Apr 20, 2022 8.152 8.242 8.134 8.242 116,654 +0.11(+1.32%)
Apr 19, 2022 8.161 8.179 8.134 8.134 69,751 -0.05(-0.66%)
Apr 18, 2022 8.233 8.251 8.169 8.188 76,405 -0.03(-0.33%)
Apr 14, 2022 8.277 8.277 8.188 8.215 58,641 -0.07(-0.86%)
Apr 13, 2022 8.322 8.358 8.260 8.286 116,658 -0.04(-0.53%)
Apr 12, 2022 8.402 8.420 8.309 8.331 54,096 -0.06(-0.74%)
Apr 11, 2022 8.500 8.500 8.344 8.393 90,925 -0.11(-1.26%)
Apr 08, 2022 8.509 8.509 8.465 8.500 27,001 -0.03(-0.31%)
Apr 07, 2022 8.554 8.571 8.518 8.527 93,405 -0.04(-0.52%)
Apr 06, 2022 8.571 8.625 8.554 8.571 151,245 -0.04(-0.41%)
Apr 05, 2022 8.661 8.741 8.536 8.607 217,380 -0.07(-0.82%)
Apr 04, 2022 8.714 8.750 8.661 8.678 120,855 -0.06(-0.71%)
Apr 01, 2022 8.723 8.767 8.652 8.741 131,761 -0.02(-0.20%)
Mar 31, 2022 8.661 8.759 8.638 8.759 208,173 +0.09(+1.03%)
Mar 30, 2022 8.634 8.723 8.616 8.669 46,597 +0.04(+0.41%)
Mar 29, 2022 8.625 8.665 8.554 8.634 114,720 +0.01(+0.10%)
Mar 28, 2022 8.678 8.723 8.563 8.625 64,764 -0.05(-0.62%)
Mar 25, 2022 8.687 8.687 8.643 8.678 91,758 -0.04(-0.46%)
Mar 24, 2022 8.767 8.776 8.696 8.718 77,181 -0.07(-0.76%)
Mar 23, 2022 8.776 8.812 8.767 8.785 47,958 -0.02(-0.20%)
Mar 22, 2022 8.812 8.830 8.768 8.803 53,678 +0.00(+0.00%)
Mar 21, 2022 8.812 8.848 8.785 8.803 81,420 -0.05(-0.60%)
Mar 18, 2022 8.857 8.892 8.821 8.857 113,721 +0.02(+0.20%)
Mar 17, 2022 8.812 8.901 8.803 8.839 78,218 +0.02(+0.20%)
Mar 16, 2022 8.803 8.870 8.785 8.821 104,016 -0.02(-0.20%)
Mar 15, 2022 8.848 8.910 8.839 8.839 78,574 -0.01(-0.10%)
Mar 14, 2022 8.963 8.980 8.848 8.848 73,499 -0.15(-1.68%)
Mar 11, 2022 9.034 9.050 8.972 8.998 50,438 -0.07(-0.78%)
Mar 10, 2022 9.096 9.123 9.025 9.069 53,149 -0.09(-0.97%)
Mar 09, 2022 9.194 9.203 9.140 9.158 42,017 -0.01(-0.10%)
Mar 08, 2022 9.167 9.247 9.158 9.167 57,737 -0.05(-0.53%)
Mar 07, 2022 9.282 9.300 9.208 9.216 65,729 -0.10(-1.10%)
Mar 04, 2022 9.300 9.345 9.282 9.318 45,027 -0.02(-0.19%)
Mar 03, 2022 9.389 9.451 9.309 9.336 94,989 -0.04(-0.47%)
Mar 02, 2022 9.460 9.487 9.362 9.380 51,278 -0.07(-0.75%)
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.