Pioneer Municipal High Income Advantage Trust (MAV) Historical Stock Data
7.81 ↓0.02 (-0.19%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MAV is down -0.05% a day on average. There have been 15 days where Pioneer Municipal High Income Advantage Trust closed green and 15 days where MAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.82 | 7.81 | ↓$0.01 (-0.13%) | 7.80 | 7.87 | 83.11K |
| 2024-04-22 | 7.84 | 7.83 | ↓$0.01 (-0.19%) | 7.81 | 7.84 | 21.54K |
| 2024-04-19 | 7.85 | 7.82 | ↓$0.03 (-0.45%) | 7.80 | 7.85 | 20.04K |
| 2024-04-18 | 7.84 | 7.84 | ↑$0.00 (0.00%) | 7.84 | 7.87 | 29.43K |
| 2024-04-17 | 7.88 | 7.87 | ↓$0.01 (-0.13%) | 7.85 | 7.88 | 17.79K |
| 2024-04-16 | 7.87 | 7.87 | ↑$0.00 (0.00%) | 7.85 | 7.87 | 30.50K |
| 2024-04-15 | 7.90 | 7.87 | ↓$0.03 (-0.38%) | 7.87 | 7.92 | 50.05K |
| 2024-04-12 | 7.94 | 7.96 | ↑$0.02 (0.25%) | 7.94 | 7.97 | 12.49K |
| 2024-04-11 | 7.96 | 7.92 | ↓$0.04 (-0.50%) | 7.90 | 7.96 | 43.59K |
| 2024-04-10 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.92 | 7.97 | 22.33K |
| 2024-04-09 | 7.98 | 8.01 | ↑$0.03 (0.38%) | 7.98 | 8.03 | 32.03K |
| 2024-04-08 | 8.02 | 7.98 | ↓$0.04 (-0.50%) | 7.98 | 8.03 | 46.35K |
| 2024-04-05 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.97 | 8.00 | 36.93K |
| 2024-04-04 | 8.03 | 8.03 | ↓$0.00 (-0.06%) | 8.02 | 8.04 | 27.07K |
| 2024-04-03 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.96 | 8.01 | 55.39K |
| 2024-04-02 | 7.99 | 8.02 | ↑$0.03 (0.38%) | 7.99 | 8.05 | 106.24K |
| 2024-04-01 | 8.12 | 8.05 | ↓$0.07 (-0.86%) | 8.03 | 8.12 | 57.63K |
| 2024-03-28 | 8.11 | 8.15 | ↑$0.04 (0.49%) | 8.07 | 8.15 | 73.71K |
| 2024-03-27 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.08 | 8.15 | 28.98K |
| 2024-03-26 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.08 | 8.15 | 29.77K |
| 2024-03-25 | 8.12 | 8.10 | ↓$0.02 (-0.25%) | 8.08 | 8.14 | 22.86K |
| 2024-03-22 | 8.12 | 8.15 | ↑$0.03 (0.37%) | 8.12 | 8.18 | 38.62K |
| 2024-03-21 | 8.10 | 8.12 | ↑$0.02 (0.19%) | 8.10 | 8.15 | 44.55K |
| 2024-03-20 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.06 | 8.13 | 23.97K |
| 2024-03-19 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 8.07 | 8.12 | 49.66K |
| 2024-03-18 | 8.04 | 8.09 | ↑$0.05 (0.56%) | 8.04 | 8.09 | 26.21K |
| 2024-03-15 | 8.06 | 8.06 | ↓$0.01 (-0.06%) | 7.99 | 8.11 | 47.03K |
| 2024-03-14 | 8.11 | 8.07 | ↓$0.04 (-0.49%) | 8.06 | 8.12 | 30.35K |
| 2024-03-13 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.16 | 8.18 | 11.60K |
| 2024-03-12 | 8.16 | 8.15 | ↓$0.01 (-0.12%) | 8.12 | 8.16 | 76.42K |
Create an account or log in to view more rows.
$MAV HOLDING STRONG FOR ALL OF YOU
$MAV we always finish green after a red week. Less go!
$MAV beauty. Bag secured
$MAV gap it slap it ask it !
$MAV day trade is ok to buy here but sell later
$MAV just go up
$MAV Don't hold!!! Buy it
$MAV Bears get cremated today
$MAV swing puts
$MAV overvalued