• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Pioneer Municipal High Income Advantage Trust (NY: MAV )

    8.630 +0.040 (+0.47%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 8.590 8.650 8.590 8.630 37,413 +0.04(+0.47%)
    Nov 07, 2024 8.550 8.590 8.470 8.590 60,081 +0.10(+1.18%)
    Nov 06, 2024 8.660 8.690 8.490 8.490 52,304 -0.22(-2.53%)
    Nov 05, 2024 8.730 8.740 8.680 8.710 68,499 +0.02(+0.23%)
    Nov 04, 2024 8.580 8.730 8.520 8.690 74,920 +0.17(+2.00%)
    Nov 01, 2024 8.590 8.690 8.520 8.520 55,081 -0.10(-1.16%)
    Oct 31, 2024 8.580 8.620 8.470 8.620 191,354 +0.02(+0.23%)
    Oct 30, 2024 8.600 8.620 8.541 8.600 14,619 +0.02(+0.23%)
    Oct 29, 2024 8.540 8.600 8.535 8.580 67,235 +0.01(+0.11%)
    Oct 28, 2024 8.570 8.620 8.560 8.571 19,539 -0.01(-0.11%)
    Oct 25, 2024 8.580 8.650 8.530 8.580 70,486 +0.03(+0.35%)
    Oct 24, 2024 8.550 8.640 8.530 8.550 50,418 +0.01(+0.12%)
    Oct 23, 2024 8.640 8.670 8.540 8.540 43,094 -0.13(-1.50%)
    Oct 22, 2024 8.690 8.690 8.620 8.670 62,554 +0.01(+0.12%)
    Oct 21, 2024 8.720 8.740 8.660 8.660 31,762 -0.05(-0.57%)
    Oct 18, 2024 8.690 8.760 8.690 8.710 31,651 +0.04(+0.50%)
    Oct 17, 2024 8.697 8.747 8.667 8.667 55,655 -0.00(-0.06%)
    Oct 16, 2024 8.667 8.687 8.647 8.672 48,399 -0.00(-0.06%)
    Oct 15, 2024 8.737 8.737 8.677 8.677 38,105 -0.01(-0.11%)
    Oct 14, 2024 8.687 8.777 8.662 8.687 52,964 -0.06(-0.68%)
    Oct 11, 2024 8.737 8.797 8.727 8.747 24,176 +0.03(+0.30%)
    Oct 10, 2024 8.767 8.777 8.717 8.720 45,023 -0.01(-0.08%)
    Oct 09, 2024 8.697 8.747 8.677 8.727 37,564 -0.01(-0.11%)
    Oct 08, 2024 8.717 8.777 8.717 8.737 26,520 +0.01(+0.17%)
    Oct 07, 2024 8.777 8.816 8.717 8.722 34,271 -0.05(-0.62%)
    Oct 04, 2024 8.787 8.801 8.737 8.777 104,787 -0.02(-0.28%)
    Oct 03, 2024 8.816 8.816 8.777 8.801 70,178 -0.00(-0.06%)
    Oct 02, 2024 8.826 8.826 8.784 8.806 27,934 -0.02(-0.23%)
    Oct 01, 2024 8.826 8.866 8.816 8.826 39,992 +0.02(+0.23%)
    Sep 30, 2024 8.876 8.895 8.806 8.806 46,952 -0.03(-0.34%)
    Sep 27, 2024 8.826 8.876 8.806 8.836 62,337 +0.04(+0.45%)
    Sep 26, 2024 8.886 8.886 8.797 8.797 19,854 -0.06(-0.67%)
    Sep 25, 2024 8.896 8.916 8.836 8.856 15,159 -0.01(-0.11%)
    Sep 24, 2024 8.876 8.876 8.856 8.866 22,676 -0.01(-0.11%)
    Sep 23, 2024 8.976 8.976 8.876 8.876 33,273 -0.07(-0.78%)
    Sep 20, 2024 8.986 8.986 8.928 8.946 20,360 -0.01(-0.08%)
    Sep 19, 2024 9.032 9.032 8.951 8.953 20,894 -0.01(-0.11%)
    Sep 18, 2024 8.973 8.973 8.903 8.963 30,698 +0.05(+0.56%)
    Sep 17, 2024 8.983 9.003 8.893 8.913 40,024 +0.00(+0.00%)
    Sep 16, 2024 8.913 8.933 8.888 8.913 38,426 +0.07(+0.79%)
    Sep 13, 2024 8.913 8.913 8.836 8.844 30,128 +0.05(+0.56%)
    Sep 12, 2024 8.754 8.883 8.754 8.794 44,891 +0.03(+0.34%)
    Sep 11, 2024 8.804 8.804 8.744 8.764 35,632 -0.01(-0.11%)
    Sep 10, 2024 8.834 8.844 8.764 8.774 59,854 -0.05(-0.56%)
    Sep 09, 2024 8.784 8.824 8.774 8.824 12,065 +0.07(+0.79%)
    Sep 06, 2024 8.774 8.804 8.744 8.754 54,615 -0.01(-0.17%)
    Sep 05, 2024 8.735 8.794 8.729 8.769 103,328 +0.05(+0.57%)
    Sep 04, 2024 8.735 8.754 8.715 8.720 27,098 -0.00(-0.06%)
    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.