Quantcast

Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest Historical Stock Prices

MAV 
$10.88
*  
0.02
0.18%
Get MAV Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading MAV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.86 10.91 10.86 10.88 18,608
07/19/2018 10.87 10.91 10.86 10.88 18,608
07/18/2018 10.89 10.9399 10.86 10.9 42,120
07/17/2018 10.88 10.94 10.88 10.92 56,505
07/16/2018 10.89 10.89 10.8301 10.88 53,132
07/13/2018 10.91 10.93 10.8691 10.92 56,959
07/12/2018 10.88 10.89 10.85 10.89 71,080
07/11/2018 10.87 10.89 10.85 10.88 24,300
07/10/2018 10.84 10.9 10.84 10.85 76,751
07/09/2018 10.89 10.91 10.85 10.85 49,731
07/06/2018 10.96 10.96 10.85 10.93 36,310
07/05/2018 10.94 11 10.9 10.9 37,316
07/03/2018 10.97 10.99 10.96 10.96 22,217
07/02/2018 10.99 11 10.9601 10.98 51,596
06/29/2018 10.95 10.98 10.92 10.95 41,901
06/28/2018 10.9 10.95 10.87 10.93 66,713
06/27/2018 10.91 10.91 10.87 10.8715 19,521
06/26/2018 10.86 10.8899 10.86 10.885 24,816
06/25/2018 10.9 10.91 10.8701 10.89 18,277
06/22/2018 10.88 10.97 10.87 10.9044 58,263
06/21/2018 10.89 10.92 10.89 10.905 25,791
06/20/2018 10.88 10.91 10.88 10.89 20,279
06/19/2018 10.84 10.92 10.83 10.9199 59,476
06/18/2018 10.86 10.86 10.8 10.84 36,087
06/15/2018 10.81 10.86 10.81 10.84 15,522
06/14/2018 10.94 10.94 10.84 10.85 35,340
06/13/2018 11 11 10.9 10.9251 52,924
06/12/2018 11 11.03 10.96 10.99 58,584
06/11/2018 11 11 10.98 11 36,110
06/08/2018 10.95 11.01 10.95 10.97 29,073
06/07/2018 11.12 11.1301 10.92 10.94 112,087
06/06/2018 11.13 11.13 11.09 11.13 40,515
06/05/2018 11.07 11.15 11.0603 11.15 43,763
06/04/2018 11.09 11.1 11.02 11.02 25,866
06/01/2018 11.1 11.1 11.06 11.1 25,943
05/31/2018 11.07 11.0981 11.0456 11.07 31,927
05/30/2018 11 11.06 10.99 11.01 15,448
05/29/2018 11.05 11.0599 11 11 27,422
05/25/2018 11.05 11.05 10.99 11.05 17,810
05/24/2018 10.96 10.99 10.938 10.99 51,385
05/23/2018 10.94 10.984 10.9001 10.93 36,371
05/22/2018 10.86 10.92 10.85 10.92 16,835
05/21/2018 10.92 10.93 10.8 10.87 80,116
05/18/2018 10.92 10.9299 10.88 10.88 42,233
05/17/2018 10.97 10.99 10.89 10.89 63,695
05/16/2018 10.94 11 10.94 11 47,489
05/15/2018 11 11 10.92 10.92 40,772
05/14/2018 11.06 11.08 11.05 11.07 59,409
05/11/2018 11.05 11.07 11.0124 11.06 34,784
05/10/2018 10.93 11.03 10.9001 11.03 81,793
05/09/2018 10.85 10.93 10.84 10.93 68,532
05/08/2018 10.77 10.8898 10.77 10.86 62,922
05/07/2018 10.81 10.867 10.79 10.79 46,277
05/04/2018 10.82 10.85 10.81 10.83 23,064
05/03/2018 10.81 10.82 10.77 10.82 23,972
05/02/2018 10.84 10.84 10.75 10.78 41,349
05/01/2018 10.71 10.795 10.71 10.79 89,313
04/30/2018 10.7 10.71 10.665 10.71 61,271
04/27/2018 10.67 10.71 10.6287 10.65 59,938
04/26/2018 10.67 10.67 10.63 10.67 42,182
04/25/2018 10.65 10.67 10.6 10.64 41,230
04/24/2018 10.67 10.69 10.65 10.65 42,426
04/23/2018 10.69 10.69 10.6401 10.6598 17,672
04/20/2018 10.73 10.73 10.6717 10.71 71,371
04/19/2018 10.65 10.74 10.623 10.74 27,833
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio