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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.065 +0.037 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2017 8.107 8.128 8.077 8.128 59,155 +0.06(+0.70%)
May 30, 2017 8.107 8.107 8.057 8.071 38,335 +0.02(+0.26%)
May 26, 2017 8.071 8.078 8.050 8.050 52,062 +0.01(+0.09%)
May 25, 2017 8.050 8.078 8.036 8.043 47,658 -0.01(-0.11%)
May 24, 2017 8.050 8.078 8.050 8.052 67,393 +0.00(+0.02%)
May 23, 2017 8.036 8.064 8.036 8.050 65,968 +0.04(+0.44%)
May 22, 2017 8.015 8.043 8.001 8.015 68,276 -0.01(-0.09%)
May 19, 2017 8.036 8.066 8.001 8.022 112,008 -0.02(-0.26%)
May 18, 2017 8.142 8.142 8.043 8.043 91,506 -0.08(-1.04%)
May 17, 2017 8.099 8.142 8.096 8.128 130,803 +0.04(+0.44%)
May 16, 2017 8.099 8.099 8.078 8.092 65,653 -0.01(-0.09%)
May 15, 2017 8.029 8.099 8.020 8.099 127,428 +0.09(+1.14%)
May 12, 2017 7.917 8.008 7.917 8.008 125,238 +0.08(+1.06%)
May 11, 2017 7.931 7.938 7.910 7.924 89,982 +0.01(+0.18%)
May 10, 2017 7.931 7.953 7.903 7.910 86,382 -0.03(-0.35%)
May 09, 2017 7.945 7.945 7.924 7.938 66,139 +0.00(+0.00%)
May 08, 2017 7.931 7.966 7.924 7.938 89,340 -0.01(-0.09%)
May 05, 2017 7.952 7.980 7.938 7.945 84,584 -0.02(-0.26%)
May 04, 2017 7.924 7.980 7.924 7.966 105,185 +0.04(+0.53%)
May 03, 2017 7.854 7.938 7.854 7.924 169,727 +0.08(+0.98%)
May 02, 2017 7.854 7.889 7.847 7.847 155,428 -0.01(-0.18%)
May 01, 2017 7.861 7.889 7.854 7.861 90,287 -0.01(-0.18%)
Apr 28, 2017 7.882 7.901 7.840 7.875 87,139 +0.01(+0.09%)
Apr 27, 2017 7.896 7.910 7.854 7.868 110,226 -0.04(-0.44%)
Apr 26, 2017 7.875 7.903 7.861 7.903 80,545 +0.04(+0.54%)
Apr 25, 2017 7.903 7.917 7.833 7.861 149,937 -0.06(-0.80%)
Apr 24, 2017 7.924 7.924 7.896 7.924 72,552 -0.01(-0.18%)
Apr 21, 2017 7.917 7.938 7.903 7.938 82,045 +0.04(+0.44%)
Apr 20, 2017 7.938 7.952 7.875 7.903 144,949 -0.04(-0.53%)
Apr 19, 2017 7.952 7.959 7.896 7.945 186,109 -0.01(-0.09%)
Apr 18, 2017 7.959 8.001 7.924 7.952 133,720 -0.02(-0.26%)
Apr 17, 2017 8.008 8.008 7.875 7.973 176,363 -0.00(-0.02%)
Apr 13, 2017 7.940 8.003 7.933 7.975 253,555 +0.03(+0.35%)
Apr 12, 2017 7.905 7.947 7.884 7.947 137,389 +0.05(+0.62%)
Apr 11, 2017 7.891 7.905 7.849 7.898 345,950 +0.06(+0.80%)
Apr 10, 2017 7.786 7.835 7.765 7.835 582,059 +0.07(+0.90%)
Apr 07, 2017 7.716 7.765 7.716 7.765 95,847 +0.06(+0.72%)
Apr 06, 2017 7.688 7.730 7.688 7.709 96,782 +0.01(+0.09%)
Apr 05, 2017 7.702 7.723 7.695 7.702 82,402 -0.01(-0.09%)
Apr 04, 2017 7.688 7.723 7.688 7.709 58,421 +0.01(+0.09%)
Apr 03, 2017 7.674 7.709 7.663 7.702 87,101 +0.03(+0.36%)
Mar 31, 2017 7.653 7.674 7.646 7.674 115,224 +0.02(+0.27%)
Mar 30, 2017 7.639 7.678 7.639 7.653 105,017 -0.01(-0.09%)
Mar 29, 2017 7.639 7.656 7.639 7.660 70,110 +0.03(+0.46%)
Mar 28, 2017 7.632 7.660 7.625 7.625 140,483 -0.01(-0.09%)
Mar 27, 2017 7.632 7.653 7.618 7.632 81,301 +0.01(+0.18%)
Mar 24, 2017 7.591 7.639 7.591 7.618 116,918 +0.02(+0.28%)
Mar 23, 2017 7.611 7.625 7.591 7.598 87,585 +0.00(+0.00%)
Mar 22, 2017 7.591 7.618 7.570 7.598 100,618 +0.01(+0.18%)
Mar 21, 2017 7.549 7.584 7.549 7.584 110,854 +0.03(+0.46%)
Mar 20, 2017 7.493 7.563 7.493 7.549 71,347 +0.03(+0.46%)
Mar 17, 2017 7.486 7.521 7.465 7.514 135,312 +0.03(+0.47%)
Mar 16, 2017 7.493 7.500 7.458 7.479 71,194 -0.01(-0.19%)
Mar 15, 2017 7.430 7.507 7.416 7.493 207,300 +0.06(+0.85%)
Mar 14, 2017 7.437 7.457 7.409 7.430 192,424 -0.01(-0.19%)
Mar 13, 2017 7.458 7.472 7.430 7.444 153,760 -0.02(-0.21%)
Mar 10, 2017 7.480 7.495 7.432 7.460 220,292 -0.02(-0.28%)
Mar 09, 2017 7.557 7.557 7.460 7.480 295,522 -0.08(-1.10%)
Mar 08, 2017 7.578 7.585 7.550 7.564 165,235 -0.03(-0.46%)
Mar 07, 2017 7.578 7.599 7.571 7.599 97,628 +0.01(+0.18%)
Mar 06, 2017 7.585 7.592 7.578 7.585 220,913 -0.03(-0.37%)
Mar 03, 2017 7.626 7.640 7.592 7.613 104,207 -0.01(-0.09%)
Mar 02, 2017 7.668 7.668 7.592 7.619 121,864 -0.03(-0.36%)
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.