NYSE:MAV
Pioneer Municipal High Income Advantage Stock Price (Quote)
$8.08
-0.0200 (-0.247%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.77 | $8.11 | Thursday, 9th May 2024 MAV stock ended at $8.08. This is 0.247% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.496% from a day low at $8.07 to a day high of $8.11. |
| 90 days | $7.77 | $8.18 | |
| 52 weeks | $6.37 | $8.18 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $8.11 | $8.11 | $8.07 | $8.08 | 20 108 |
| May 08, 2024 | $8.04 | $8.10 | $8.02 | $8.10 | 51 471 |
| May 07, 2024 | $7.99 | $8.08 | $7.99 | $8.04 | 106 662 |
| May 06, 2024 | $7.96 | $7.99 | $7.96 | $7.97 | 58 193 |
| May 03, 2024 | $7.93 | $7.98 | $7.93 | $7.98 | 32 737 |
| May 02, 2024 | $7.82 | $7.92 | $7.82 | $7.91 | 78 514 |
| May 01, 2024 | $7.83 | $7.87 | $7.79 | $7.85 | 70 782 |
| Apr 30, 2024 | $7.81 | $7.83 | $7.79 | $7.81 | 48 017 |
| Apr 29, 2024 | $7.82 | $7.87 | $7.82 | $7.83 | 50 409 |
| Apr 26, 2024 | $7.82 | $7.86 | $7.80 | $7.84 | 30 839 |
| Apr 25, 2024 | $7.77 | $7.83 | $7.77 | $7.81 | 74 152 |
| Apr 24, 2024 | $7.80 | $7.84 | $7.80 | $7.84 | 47 763 |
| Apr 23, 2024 | $7.82 | $7.87 | $7.81 | $7.81 | 83 211 |
| Apr 22, 2024 | $7.84 | $7.84 | $7.81 | $7.83 | 21 540 |
| Apr 19, 2024 | $7.85 | $7.85 | $7.81 | $7.82 | 20 037 |
| Apr 18, 2024 | $7.84 | $7.87 | $7.84 | $7.84 | 29 510 |
| Apr 17, 2024 | $7.88 | $7.88 | $7.85 | $7.87 | 17 790 |
| Apr 16, 2024 | $7.87 | $7.87 | $7.84 | $7.87 | 30 497 |
| Apr 15, 2024 | $7.90 | $7.92 | $7.87 | $7.87 | 49 918 |
| Apr 12, 2024 | $7.94 | $7.97 | $7.94 | $7.96 | 12 302 |
| Apr 11, 2024 | $7.96 | $7.96 | $7.90 | $7.92 | 43 539 |
| Apr 10, 2024 | $7.95 | $7.97 | $7.90 | $7.95 | 22 334 |
| Apr 09, 2024 | $7.98 | $8.03 | $7.98 | $8.01 | 32 030 |
| Apr 08, 2024 | $8.02 | $8.03 | $7.98 | $7.98 | 46 347 |
| Apr 05, 2024 | $8.00 | $8.00 | $7.97 | $8.00 | 36 931 |
