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, 2019 8.431 8.486 8.431 8.486 35,125 +0.05(+0.56%)
May 30, 2019 8.462 8.478 8.423 8.439 83,879 -0.01(-0.09%)
May 29, 2019 8.447 8.486 8.439 8.447 77,063 +0.00(+0.00%)
May 28, 2019 8.439 8.462 8.431 8.447 66,287 +0.02(+0.28%)
May 24, 2019 8.415 8.455 8.415 8.423 39,198 +0.02(+0.28%)
May 23, 2019 8.392 8.431 8.392 8.400 88,952 -0.02(-0.19%)
May 22, 2019 8.415 8.455 8.415 8.415 34,797 -0.01(-0.09%)
May 21, 2019 8.439 8.478 8.423 8.423 51,375 -0.02(-0.19%)
May 20, 2019 8.447 8.455 8.423 8.439 59,935 -0.02(-0.19%)
May 17, 2019 8.478 8.478 8.447 8.455 47,852 -0.01(-0.09%)
May 16, 2019 8.510 8.522 8.447 8.462 97,697 -0.05(-0.55%)
May 15, 2019 8.510 8.533 8.478 8.510 30,555 -0.01(-0.07%)
May 14, 2019 8.492 8.515 8.453 8.515 94,077 +0.02(+0.28%)
May 13, 2019 8.469 8.492 8.457 8.492 92,544 +0.04(+0.46%)
May 10, 2019 8.406 8.476 8.406 8.453 95,697 +0.04(+0.47%)
May 09, 2019 8.445 8.445 8.398 8.414 74,609 +0.00(+0.00%)
May 08, 2019 8.445 8.445 8.390 8.414 37,250 -0.02(-0.19%)
May 07, 2019 8.390 8.434 8.390 8.429 44,498 +0.02(+0.28%)
May 06, 2019 8.406 8.437 8.380 8.406 93,869 +0.00(+0.00%)
May 03, 2019 8.398 8.422 8.343 8.406 175,679 +0.07(+0.85%)
May 02, 2019 8.343 8.375 8.328 8.335 69,753 -0.02(-0.28%)
May 01, 2019 8.367 8.382 8.346 8.359 71,945 +0.01(+0.09%)
Apr 30, 2019 8.367 8.367 8.336 8.351 50,208 +0.01(+0.09%)
Apr 29, 2019 8.367 8.367 8.328 8.343 22,356 -0.01(-0.09%)
Apr 26, 2019 8.367 8.367 8.304 8.351 59,794 +0.05(+0.66%)
Apr 25, 2019 8.320 8.349 8.296 8.296 44,321 -0.02(-0.28%)
Apr 24, 2019 8.343 8.353 8.312 8.320 40,517 +0.02(+0.19%)
Apr 23, 2019 8.289 8.320 8.273 8.304 106,749 +0.02(+0.19%)
Apr 22, 2019 8.257 8.289 8.257 8.289 117,642 +0.03(+0.38%)
Apr 18, 2019 8.273 8.294 8.257 8.257 122,017 -0.01(-0.09%)
Apr 17, 2019 8.296 8.335 8.257 8.265 81,473 -0.02(-0.19%)
Apr 16, 2019 8.359 8.359 8.281 8.281 74,090 -0.08(-0.91%)
Apr 15, 2019 8.396 8.396 8.341 8.357 104,339 +0.00(+0.00%)
Apr 12, 2019 8.388 8.396 8.341 8.357 89,536 -0.02(-0.19%)
Apr 11, 2019 8.380 8.427 8.349 8.373 151,747 +0.01(+0.09%)
Apr 10, 2019 8.380 8.388 8.349 8.365 60,685 +0.02(+0.19%)
Apr 09, 2019 8.318 8.388 8.318 8.349 108,051 +0.02(+0.28%)
Apr 08, 2019 8.341 8.341 8.310 8.326 84,959 +0.01(+0.09%)
Apr 05, 2019 8.365 8.365 8.318 8.318 71,321 -0.03(-0.37%)
Apr 04, 2019 8.357 8.383 8.334 8.349 73,952 -0.02(-0.28%)
Apr 03, 2019 8.373 8.388 8.357 8.373 38,677 +0.00(+0.00%)
Apr 02, 2019 8.373 8.397 8.359 8.373 83,104 +0.02(+0.19%)
Apr 01, 2019 8.380 8.380 8.341 8.357 57,554 -0.03(-0.37%)
Mar 29, 2019 8.380 8.388 8.326 8.388 93,128 +0.02(+0.19%)
Mar 28, 2019 8.373 8.380 8.349 8.373 46,453 +0.03(+0.37%)
Mar 27, 2019 8.341 8.354 8.318 8.341 84,845 +0.00(+0.00%)
Mar 26, 2019 8.365 8.365 8.326 8.341 79,244 +0.03(+0.38%)
Mar 25, 2019 8.302 8.334 8.299 8.310 49,886 +0.00(+0.00%)
Mar 22, 2019 8.287 8.310 8.263 8.310 79,530 +0.05(+0.66%)
Mar 21, 2019 8.248 8.271 8.248 8.256 48,767 +0.00(+0.00%)
Mar 20, 2019 8.185 8.263 8.170 8.256 177,866 +0.09(+1.05%)
Mar 19, 2019 8.139 8.170 8.139 8.170 55,737 +0.02(+0.29%)
Mar 18, 2019 8.139 8.154 8.131 8.147 79,737 -0.01(-0.07%)
Mar 15, 2019 8.145 8.168 8.145 8.152 108,060 +0.02(+0.19%)
Mar 14, 2019 8.183 8.183 8.137 8.137 94,670 -0.06(-0.76%)
Mar 13, 2019 8.214 8.217 8.168 8.199 113,390 -0.01(-0.09%)
Mar 12, 2019 8.230 8.246 8.207 8.207 114,823 -0.02(-0.19%)
Mar 11, 2019 8.199 8.238 8.199 8.222 43,919 +0.00(+0.00%)
Mar 08, 2019 8.214 8.222 8.160 8.222 110,507 +0.03(+0.38%)
Mar 07, 2019 8.137 8.230 8.137 8.191 117,694 +0.05(+0.57%)
Mar 06, 2019 8.129 8.152 8.121 8.145 91,909 +0.02(+0.29%)
Mar 05, 2019 8.160 8.160 8.106 8.121 118,657 -0.03(-0.38%)
Mar 04, 2019 8.176 8.183 8.137 8.152 127,960 -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.