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 )

8.980 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.991 8.012 7.962 8.012 60,008 +0.06(+0.70%)
May 30, 2017 7.991 7.991 7.943 7.957 38,888 +0.02(+0.26%)
May 26, 2017 7.957 7.963 7.936 7.936 52,813 +0.01(+0.09%)
May 25, 2017 7.936 7.963 7.922 7.929 48,345 -0.01(-0.11%)
May 24, 2017 7.936 7.963 7.936 7.937 68,365 +0.00(+0.02%)
May 23, 2017 7.922 7.950 7.922 7.936 66,920 +0.03(+0.44%)
May 22, 2017 7.901 7.929 7.887 7.901 69,260 -0.01(-0.09%)
May 19, 2017 7.922 7.952 7.887 7.908 113,624 -0.02(-0.26%)
May 18, 2017 8.026 8.026 7.929 7.929 92,826 -0.08(-1.04%)
May 17, 2017 7.984 8.026 7.981 8.012 132,689 +0.03(+0.44%)
May 16, 2017 7.984 7.984 7.963 7.977 66,600 -0.01(-0.09%)
May 15, 2017 7.915 7.984 7.906 7.984 129,266 +0.09(+1.14%)
May 12, 2017 7.804 7.894 7.804 7.894 127,044 +0.08(+1.06%)
May 11, 2017 7.818 7.825 7.797 7.811 91,279 +0.01(+0.18%)
May 10, 2017 7.818 7.840 7.790 7.797 87,628 -0.03(-0.35%)
May 09, 2017 7.832 7.832 7.811 7.825 67,093 +0.00(+0.00%)
May 08, 2017 7.818 7.853 7.811 7.825 90,628 -0.01(-0.09%)
May 05, 2017 7.839 7.866 7.825 7.832 85,804 -0.02(-0.26%)
May 04, 2017 7.811 7.866 7.811 7.853 106,702 +0.04(+0.53%)
May 03, 2017 7.742 7.825 7.742 7.811 172,175 +0.08(+0.98%)
May 02, 2017 7.742 7.777 7.735 7.735 157,669 -0.01(-0.18%)
May 01, 2017 7.749 7.776 7.742 7.749 91,589 -0.01(-0.18%)
Apr 28, 2017 7.770 7.788 7.728 7.763 88,396 +0.01(+0.09%)
Apr 27, 2017 7.783 7.797 7.742 7.756 111,816 -0.03(-0.44%)
Apr 26, 2017 7.763 7.790 7.749 7.790 81,707 +0.04(+0.54%)
Apr 25, 2017 7.790 7.804 7.721 7.749 152,100 -0.06(-0.80%)
Apr 24, 2017 7.811 7.811 7.783 7.811 73,598 -0.01(-0.18%)
Apr 21, 2017 7.804 7.825 7.790 7.825 83,229 +0.03(+0.44%)
Apr 20, 2017 7.825 7.839 7.763 7.790 147,039 -0.04(-0.53%)
Apr 19, 2017 7.839 7.846 7.783 7.832 188,793 -0.01(-0.09%)
Apr 18, 2017 7.846 7.887 7.811 7.839 135,648 -0.02(-0.26%)
Apr 17, 2017 7.894 7.894 7.763 7.859 178,906 -0.00(-0.02%)
Apr 13, 2017 7.826 7.888 7.820 7.861 257,223 +0.03(+0.35%)
Apr 12, 2017 7.792 7.833 7.771 7.833 139,376 +0.05(+0.62%)
Apr 11, 2017 7.778 7.792 7.737 7.785 350,954 +0.06(+0.80%)
Apr 10, 2017 7.675 7.723 7.654 7.723 590,479 +0.07(+0.90%)
Apr 07, 2017 7.606 7.654 7.606 7.654 97,233 +0.06(+0.72%)
Apr 06, 2017 7.579 7.620 7.579 7.599 98,182 +0.01(+0.09%)
Apr 05, 2017 7.592 7.613 7.586 7.592 83,595 -0.01(-0.09%)
Apr 04, 2017 7.579 7.613 7.579 7.599 59,267 +0.01(+0.09%)
Apr 03, 2017 7.565 7.599 7.554 7.592 88,361 +0.03(+0.36%)
Mar 31, 2017 7.544 7.565 7.537 7.565 116,890 +0.02(+0.27%)
Mar 30, 2017 7.530 7.568 7.530 7.544 106,537 -0.01(-0.09%)
Mar 29, 2017 7.530 7.547 7.530 7.551 71,124 +0.03(+0.46%)
Mar 28, 2017 7.524 7.551 7.517 7.517 142,516 -0.01(-0.09%)
Mar 27, 2017 7.524 7.544 7.510 7.524 82,477 +0.01(+0.18%)
Mar 24, 2017 7.482 7.530 7.482 7.510 118,609 +0.02(+0.28%)
Mar 23, 2017 7.503 7.517 7.482 7.489 88,852 +0.00(+0.00%)
Mar 22, 2017 7.482 7.510 7.462 7.489 102,074 +0.01(+0.18%)
Mar 21, 2017 7.441 7.475 7.441 7.475 112,458 +0.03(+0.46%)
Mar 20, 2017 7.386 7.455 7.386 7.441 72,379 +0.03(+0.46%)
Mar 17, 2017 7.379 7.413 7.358 7.407 137,270 +0.03(+0.47%)
Mar 16, 2017 7.386 7.393 7.351 7.372 72,224 -0.01(-0.19%)
Mar 15, 2017 7.324 7.400 7.310 7.386 210,299 +0.06(+0.85%)
Mar 14, 2017 7.331 7.351 7.303 7.324 195,208 -0.01(-0.19%)
Mar 13, 2017 7.351 7.365 7.324 7.338 155,984 -0.02(-0.21%)
Mar 10, 2017 7.373 7.387 7.325 7.353 223,489 -0.02(-0.28%)
Mar 09, 2017 7.449 7.449 7.353 7.373 299,811 -0.08(-1.10%)
Mar 08, 2017 7.469 7.476 7.442 7.456 167,633 -0.03(-0.46%)
Mar 07, 2017 7.469 7.490 7.463 7.490 99,045 +0.01(+0.18%)
Mar 06, 2017 7.476 7.483 7.469 7.476 224,119 -0.03(-0.37%)
Mar 03, 2017 7.517 7.531 7.483 7.504 105,720 -0.01(-0.09%)
Mar 02, 2017 7.558 7.558 7.483 7.510 123,632 -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.