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

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.090 +0.025 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 8.412 8.439 8.367 8.412 126,515 +0.01(+0.11%)
May 27, 2022 8.321 8.420 8.321 8.403 57,147 +0.14(+1.75%)
May 26, 2022 8.177 8.285 8.168 8.258 75,596 +0.09(+1.10%)
May 25, 2022 8.087 8.177 8.087 8.168 73,344 +0.10(+1.23%)
May 24, 2022 7.951 8.078 7.951 8.069 49,125 +0.14(+1.82%)
May 23, 2022 7.942 7.997 7.915 7.924 31,191 +0.01(+0.11%)
May 20, 2022 7.942 7.942 7.868 7.915 57,188 -0.03(-0.34%)
May 19, 2022 7.771 7.942 7.771 7.942 62,410 +0.14(+1.85%)
May 18, 2022 7.906 7.915 7.780 7.798 56,752 -0.21(-2.59%)
May 17, 2022 7.969 8.024 7.897 8.006 79,908 +0.06(+0.80%)
May 16, 2022 7.888 7.960 7.862 7.942 141,681 +0.01(+0.09%)
May 13, 2022 8.176 8.176 7.933 7.935 56,151 -0.24(-2.95%)
May 12, 2022 8.176 8.185 8.041 8.176 70,635 -0.07(-0.87%)
May 11, 2022 8.221 8.257 8.122 8.248 80,463 +0.01(+0.11%)
May 10, 2022 8.248 8.248 8.095 8.239 64,654 +0.03(+0.33%)
May 09, 2022 8.266 8.266 8.131 8.212 41,517 -0.09(-1.08%)
May 06, 2022 8.077 8.329 8.032 8.302 162,528 +0.22(+2.78%)
May 05, 2022 8.050 8.158 8.020 8.077 76,932 +0.00(+0.00%)
May 04, 2022 8.068 8.113 7.960 8.077 60,677 -0.01(-0.11%)
May 03, 2022 8.059 8.113 8.014 8.086 64,356 +0.03(+0.33%)
May 02, 2022 8.059 8.113 8.005 8.059 94,002 +0.02(+0.22%)
Apr 29, 2022 8.167 8.204 8.032 8.041 90,974 -0.15(-1.86%)
Apr 28, 2022 8.095 8.221 8.077 8.194 117,422 +0.10(+1.22%)
Apr 27, 2022 8.140 8.149 8.086 8.095 58,050 -0.04(-0.55%)
Apr 26, 2022 8.185 8.257 8.086 8.140 80,558 -0.08(-0.98%)
Apr 25, 2022 8.149 8.221 8.077 8.221 85,200 +0.04(+0.44%)
Apr 22, 2022 8.194 8.203 8.140 8.185 77,720 -0.01(-0.13%)
Apr 21, 2022 8.248 8.270 8.167 8.196 56,410 -0.08(-0.95%)
Apr 20, 2022 8.185 8.275 8.167 8.275 116,189 +0.11(+1.32%)
Apr 19, 2022 8.194 8.212 8.167 8.167 69,473 -0.05(-0.66%)
Apr 18, 2022 8.266 8.284 8.201 8.221 76,101 -0.03(-0.33%)
Apr 14, 2022 8.310 8.310 8.221 8.248 58,408 -0.07(-0.86%)
Apr 13, 2022 8.355 8.391 8.293 8.319 116,194 -0.04(-0.53%)
Apr 12, 2022 8.436 8.454 8.342 8.364 53,881 -0.06(-0.74%)
Apr 11, 2022 8.534 8.534 8.378 8.427 90,563 -0.11(-1.26%)
Apr 08, 2022 8.543 8.543 8.498 8.534 26,893 -0.03(-0.31%)
Apr 07, 2022 8.588 8.606 8.552 8.561 93,033 -0.04(-0.52%)
Apr 06, 2022 8.606 8.659 8.588 8.606 150,643 -0.04(-0.41%)
Apr 05, 2022 8.695 8.776 8.570 8.641 216,514 -0.07(-0.82%)
Apr 04, 2022 8.749 8.785 8.695 8.713 120,373 -0.06(-0.71%)
Apr 01, 2022 8.758 8.803 8.686 8.776 131,237 -0.02(-0.20%)
Mar 31, 2022 8.695 8.794 8.673 8.794 207,344 +0.09(+1.03%)
Mar 30, 2022 8.668 8.758 8.650 8.704 46,411 +0.04(+0.41%)
Mar 29, 2022 8.659 8.700 8.588 8.668 114,263 +0.01(+0.10%)
Mar 28, 2022 8.713 8.758 8.597 8.659 64,506 -0.05(-0.62%)
Mar 25, 2022 8.722 8.722 8.677 8.713 91,393 -0.04(-0.46%)
Mar 24, 2022 8.803 8.811 8.731 8.753 76,874 -0.07(-0.76%)
Mar 23, 2022 8.811 8.847 8.803 8.820 47,767 -0.02(-0.20%)
Mar 22, 2022 8.847 8.865 8.803 8.838 53,465 +0.00(+0.00%)
Mar 21, 2022 8.847 8.883 8.820 8.838 81,096 -0.05(-0.60%)
Mar 18, 2022 8.892 8.928 8.856 8.892 113,268 +0.02(+0.20%)
Mar 17, 2022 8.847 8.937 8.838 8.874 77,907 +0.02(+0.20%)
Mar 16, 2022 8.838 8.905 8.820 8.856 103,602 -0.02(-0.20%)
Mar 15, 2022 8.883 8.945 8.874 8.874 78,261 -0.01(-0.10%)
Mar 14, 2022 8.999 9.016 8.883 8.883 73,206 -0.15(-1.68%)
Mar 11, 2022 9.070 9.087 9.008 9.034 50,237 -0.07(-0.78%)
Mar 10, 2022 9.132 9.159 9.061 9.106 52,937 -0.09(-0.97%)
Mar 09, 2022 9.230 9.239 9.177 9.195 41,849 -0.01(-0.10%)
Mar 08, 2022 9.204 9.284 9.195 9.204 57,508 -0.05(-0.53%)
Mar 07, 2022 9.320 9.337 9.245 9.253 65,467 -0.10(-1.10%)
Mar 04, 2022 9.337 9.382 9.320 9.355 44,847 -0.02(-0.19%)
Mar 03, 2022 9.426 9.489 9.346 9.373 94,611 -0.04(-0.47%)
Mar 02, 2022 9.498 9.524 9.400 9.418 51,074 -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.