Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.020 -0.040 (-0.50%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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, 2018 8.234 8.255 8.216 8.234 42,921 +0.04(+0.54%)
May 30, 2018 8.182 8.227 8.175 8.190 20,767 +0.01(+0.09%)
May 29, 2018 8.220 8.227 8.182 8.182 36,864 -0.04(-0.45%)
May 25, 2018 8.220 8.220 8.220 0 +0.04(+0.55%)
May 24, 2018 8.153 8.175 8.136 8.175 69,079 +0.04(+0.55%)
May 23, 2018 8.138 8.170 8.108 8.130 48,895 +0.01(+0.09%)
May 22, 2018 8.078 8.123 8.071 8.123 22,632 +0.04(+0.46%)
May 21, 2018 8.123 8.130 8.034 8.086 107,704 -0.01(-0.09%)
May 18, 2018 8.123 8.130 8.093 8.093 56,776 -0.01(-0.09%)
May 17, 2018 8.160 8.175 8.101 8.101 85,628 -0.08(-1.00%)
May 16, 2018 8.138 8.182 8.138 8.182 63,841 +0.06(+0.73%)
May 15, 2018 8.182 8.182 8.123 8.123 54,811 -0.07(-0.89%)
May 14, 2018 8.188 8.203 8.181 8.195 80,247 +0.01(+0.09%)
May 11, 2018 8.181 8.195 8.153 8.188 46,984 +0.02(+0.27%)
May 10, 2018 8.092 8.166 8.070 8.166 110,482 +0.07(+0.92%)
May 09, 2018 8.033 8.092 8.025 8.092 92,570 +0.05(+0.64%)
May 08, 2018 7.973 8.062 7.973 8.040 84,992 +0.05(+0.65%)
May 07, 2018 8.003 8.045 7.988 7.988 62,509 -0.03(-0.37%)
May 04, 2018 8.010 8.033 8.003 8.018 31,153 +0.01(+0.09%)
May 03, 2018 8.003 8.010 7.973 8.010 32,380 +0.03(+0.37%)
May 02, 2018 8.025 8.025 7.958 7.981 55,852 -0.01(-0.09%)
May 01, 2018 7.929 7.992 7.929 7.988 120,640 +0.06(+0.75%)
Apr 30, 2018 7.921 7.929 7.896 7.929 82,762 +0.04(+0.56%)
Apr 27, 2018 7.899 7.929 7.869 7.884 80,961 -0.01(-0.19%)
Apr 26, 2018 7.899 7.899 7.870 7.899 56,977 +0.02(+0.28%)
Apr 25, 2018 7.884 7.899 7.847 7.877 55,691 -0.01(-0.09%)
Apr 24, 2018 7.899 7.914 7.884 7.884 57,307 -0.01(-0.09%)
Apr 23, 2018 7.914 7.914 7.877 7.892 23,870 -0.04(-0.47%)
Apr 20, 2018 7.944 7.944 7.901 7.929 96,404 -0.02(-0.28%)
Apr 19, 2018 7.884 7.951 7.864 7.951 37,595 +0.06(+0.75%)
Apr 18, 2018 7.877 7.913 7.877 7.892 58,595 -0.01(-0.19%)
Apr 17, 2018 7.929 7.931 7.899 7.907 74,260 -0.02(-0.26%)
Apr 16, 2018 7.949 8.038 7.912 7.927 111,671 -0.03(-0.37%)
Apr 13, 2018 7.934 8.002 7.934 7.957 270,885 +0.00(+0.05%)
Apr 12, 2018 8.023 8.023 7.944 7.953 85,034 -0.06(-0.78%)
Apr 11, 2018 7.949 8.030 7.735 8.015 473,702 +0.07(+0.92%)
Apr 10, 2018 7.934 7.957 7.927 7.942 44,319 -0.01(-0.08%)
Apr 09, 2018 7.920 7.964 7.920 7.949 90,028 +0.03(+0.37%)
Apr 06, 2018 7.920 7.957 7.912 7.920 95,373 +0.01(+0.19%)
Apr 05, 2018 7.853 7.912 7.846 7.905 69,241 +0.05(+0.66%)
Apr 04, 2018 7.824 7.868 7.824 7.853 103,671 +0.00(+0.00%)
Apr 03, 2018 7.912 7.927 7.853 7.853 90,842 -0.05(-0.65%)
Apr 02, 2018 7.898 7.934 7.898 7.905 90,622 +0.01(+0.09%)
Mar 29, 2018 7.898 7.898 7.898 0 +0.04(+0.56%)
Mar 28, 2018 7.846 7.883 7.846 7.853 56,897 +0.02(+0.28%)
Mar 27, 2018 7.861 7.861 7.802 7.831 118,459 +0.01(+0.09%)
Mar 26, 2018 7.809 7.846 7.809 7.824 114,527 +0.01(+0.09%)
Mar 23, 2018 7.831 7.846 7.809 7.817 63,439 -0.01(-0.09%)
Mar 22, 2018 7.831 7.868 7.817 7.824 79,895 -0.03(-0.38%)
Mar 21, 2018 7.846 7.853 7.817 7.853 105,046 +0.01(+0.19%)
Mar 20, 2018 7.824 7.857 7.824 7.839 52,888 +0.01(+0.19%)
Mar 19, 2018 7.824 7.912 7.809 7.824 240,815 -0.01(-0.09%)
Mar 16, 2018 7.817 7.833 7.809 7.831 60,248 +0.01(+0.09%)
Mar 15, 2018 7.861 7.861 7.802 7.824 91,439 -0.04(-0.47%)
Mar 14, 2018 7.853 7.861 7.824 7.861 58,059 +0.01(+0.09%)
Mar 13, 2018 7.905 7.905 7.839 7.853 66,223 +0.02(+0.21%)
Mar 12, 2018 7.866 7.866 7.829 7.837 70,296 -0.02(-0.28%)
Mar 09, 2018 7.844 7.863 7.815 7.859 83,286 +0.01(+0.09%)
Mar 08, 2018 7.903 7.903 7.844 7.851 47,718 -0.02(-0.28%)
Mar 07, 2018 7.897 7.837 7.873 49,943 -0.01(-0.09%)
Mar 06, 2018 7.851 7.881 7.851 7.881 52,195 +0.01(+0.19%)
Mar 05, 2018 7.866 7.881 7.859 7.866 42,489 +0.02(+0.28%)
Mar 02, 2018 7.851 7.903 7.829 7.844 51,259 +0.00(+0.00%)
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.