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 29, 2015 8.478 8.478 8.403 8.441 83,342 +0.02(+0.30%)
May 28, 2015 8.391 8.447 8.385 8.416 52,566 +0.03(+0.37%)
May 27, 2015 8.385 8.416 8.366 8.385 59,210 +0.02(+0.22%)
May 26, 2015 8.391 8.459 8.366 8.366 76,247 -0.04(-0.48%)
May 22, 2015 8.416 8.406 8.406 8.406 80,504 +0.01(+0.11%)
May 21, 2015 8.416 8.447 8.391 8.397 81,383 +0.01(+0.07%)
May 20, 2015 8.409 8.466 8.385 8.391 87,976 -0.02(-0.22%)
May 19, 2015 8.559 8.559 8.385 8.409 411,232 -0.19(-2.17%)
May 18, 2015 8.720 8.720 8.590 8.596 142,412 -0.14(-1.56%)
May 15, 2015 8.664 8.757 8.664 8.732 127,278 +0.09(+1.01%)
May 14, 2015 8.658 8.670 8.621 8.646 76,468 +0.01(+0.14%)
May 13, 2015 8.664 8.664 8.627 8.633 111,860 -0.01(-0.14%)
May 12, 2015 8.615 8.676 8.590 8.646 107,498 -0.01(-0.07%)
May 11, 2015 8.676 8.763 8.627 8.652 160,087 +0.02(+0.29%)
May 08, 2015 8.578 8.664 8.479 8.627 201,293 +0.12(+1.38%)
May 07, 2015 8.466 8.516 8.411 8.510 378,509 +0.01(+0.07%)
May 06, 2015 8.528 8.547 8.263 8.503 734,833 -0.10(-1.15%)
May 05, 2015 9.492 9.576 8.491 8.602 1,188,529 -0.94(-9.90%)
May 04, 2015 9.535 9.566 9.504 9.547 87,857 +0.06(+0.65%)
May 01, 2015 9.516 9.516 9.467 9.485 113,047 -0.02(-0.26%)
Apr 30, 2015 9.510 9.516 9.487 9.510 47,517 +0.01(+0.07%)
Apr 29, 2015 9.498 9.535 9.485 9.504 75,564 +0.00(+0.00%)
Apr 28, 2015 9.546 9.553 9.492 9.504 69,378 -0.06(-0.65%)
Apr 27, 2015 9.590 9.603 9.492 9.566 103,768 -0.01(-0.06%)
Apr 24, 2015 9.522 9.584 9.498 9.572 15,555 -0.02(-0.19%)
Apr 23, 2015 9.559 9.590 9.492 9.590 41,123 +0.11(+1.12%)
Apr 22, 2015 9.479 9.559 9.479 9.484 25,349 -0.01(-0.14%)
Apr 21, 2015 9.510 9.522 9.485 9.498 39,419 -0.02(-0.19%)
Apr 20, 2015 9.516 9.516 9.454 9.516 59,599 +0.01(+0.06%)
Apr 17, 2015 9.522 9.522 9.510 9.510 19,963 -0.02(-0.18%)
Apr 16, 2015 9.516 9.529 9.510 9.527 62,410 +0.02(+0.24%)
Apr 15, 2015 9.479 9.522 9.476 9.504 63,353 +0.02(+0.26%)
Apr 14, 2015 9.529 9.556 9.448 9.479 131,469 -0.05(-0.52%)
Apr 13, 2015 9.664 9.664 9.522 9.529 127,827 -0.08(-0.87%)
Apr 10, 2015 9.618 9.624 9.587 9.612 77,293 +0.01(+0.13%)
Apr 09, 2015 9.606 9.636 9.587 9.600 82,145 -0.02(-0.19%)
Apr 08, 2015 9.630 9.630 9.606 9.618 58,425 +0.01(+0.13%)
Apr 07, 2015 9.544 9.624 9.532 9.606 80,516 +0.07(+0.71%)
Apr 06, 2015 9.489 9.563 9.471 9.538 112,307 +0.06(+0.65%)
Apr 02, 2015 9.508 9.477 9.477 9.477 53,764 -0.01(-0.13%)
Apr 01, 2015 9.501 9.514 9.483 9.489 60,427 -0.01(-0.13%)
Mar 31, 2015 9.446 9.514 9.428 9.501 253,679 +0.08(+0.85%)
Mar 30, 2015 9.385 9.459 9.385 9.422 97,258 +0.02(+0.26%)
Mar 27, 2015 9.409 9.477 9.373 9.397 101,622 +0.01(+0.13%)
Mar 26, 2015 9.416 9.416 9.385 9.385 33,565 -0.01(-0.13%)
Mar 25, 2015 9.391 9.416 9.360 9.397 32,095 +0.01(+0.07%)
Mar 24, 2015 9.373 9.403 9.360 9.391 68,578 +0.03(+0.33%)
Mar 23, 2015 9.459 9.459 9.360 9.360 39,262 -0.06(-0.59%)
Mar 20, 2015 9.348 9.434 9.317 9.416 66,185 +0.04(+0.39%)
Mar 19, 2015 9.379 9.397 9.320 9.379 143,777 +0.01(+0.13%)
Mar 18, 2015 9.422 9.422 9.268 9.366 142,825 -0.04(-0.46%)
Mar 17, 2015 9.446 9.446 9.391 9.409 32,022 -0.04(-0.39%)
Mar 16, 2015 9.477 9.477 9.391 9.446 51,535 +0.01(+0.07%)
Mar 13, 2015 9.440 9.440 9.409 9.440 25,694 +0.02(+0.22%)
Mar 12, 2015 9.394 9.492 9.364 9.419 77,417 +0.03(+0.27%)
Mar 11, 2015 9.370 9.413 9.345 9.394 80,309 +0.05(+0.52%)
Mar 10, 2015 9.461 9.541 9.309 9.345 184,851 -0.10(-1.10%)
Mar 09, 2015 9.413 9.486 9.388 9.449 141,610 +0.11(+1.18%)
Mar 06, 2015 9.449 9.474 9.339 9.339 155,562 -0.17(-1.80%)
Mar 05, 2015 9.510 9.535 9.491 9.510 104,864 +0.03(+0.32%)
Mar 04, 2015 9.443 9.504 9.406 9.480 66,616 +0.05(+0.58%)
Mar 03, 2015 9.364 9.437 9.364 9.425 90,624 +0.05(+0.52%)
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.