Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interestのデータ

Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interestの基本情報

名前 Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest
ティッカー MAV
国 United States
上場年 nan
セクター nan

Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.13 12.01 12.09 12.06 210000.0 12.01
2021-02-12 12.14 12.05 12.1 12.09 66100.0 12.04
2021-02-11 12.11 12.02 12.11 12.07 63600.0 12.02
2021-02-10 12.09 11.98 11.98 12.06 72300.0 12.01
2021-02-09 12.0 11.96 11.96 11.97 120500.0 11.92
2021-02-08 12.01 11.9 11.95 11.97 110900.0 11.92
2021-02-05 11.96 11.8 11.8 11.94 99900.0 11.89
2021-02-04 11.8 11.73 11.75 11.79 67400.0 11.74
2021-02-03 11.76 11.73 11.75 11.73 84100.0 11.68
2021-02-02 11.82 11.73 11.77 11.75 64900.0 11.7
2021-02-01 11.85 11.74 11.76 11.74 59700.0 11.69
2021-01-29 11.83 11.73 11.81 11.77 61400.0 11.72
2021-01-28 11.8 11.73 11.78 11.78 63000.0 11.73
2021-01-27 11.77 11.69 11.69 11.73 68500.0 11.68
2021-01-26 11.82 11.71 11.74 11.73 64800.0 11.68
2021-01-25 11.78 11.65 11.73 11.7 99900.0 11.65
2021-01-22 11.79 11.68 11.74 11.69 48400.0 11.64
2021-01-21 11.76 11.66 11.76 11.73 53700.0 11.68
2021-01-20 11.77 11.71 11.76 11.74 73600.0 11.69
2021-01-19 11.76 11.64 11.73 11.76 114300.0 11.71
2021-01-15 11.72 11.66 11.68 11.7 56100.0 11.6
2021-01-14 11.75 11.66 11.69 11.67 82700.0 11.57
2021-01-13 11.72 11.65 11.7 11.69 73800.0 11.59
2021-01-12 11.7 11.57 11.67 11.69 132900.0 11.59
2021-01-11 11.75 11.66 11.71 11.69 60800.0 11.59
2021-01-08 11.75 11.66 11.66 11.72 76600.0 11.62
2021-01-07 11.72 11.6 11.65 11.69 52400.0 11.59
2021-01-06 11.7 11.59 11.66 11.65 100200.0 11.55
2021-01-05 11.65 11.6 11.6 11.64 39300.0 11.54
2021-01-04 11.75 11.6 11.75 11.64 87800.0 11.54
2020-12-31 11.75 11.65 11.65 11.65 104700.0 11.55
2020-12-30 11.7 11.6 11.6 11.66 61100.0 11.56
2020-12-29 11.64 11.54 11.54 11.62 39700.0 11.52
2020-12-28 11.68 11.5 11.61 11.57 131700.0 11.47
2020-12-24 11.6 11.51 11.56 11.55 48500.0 11.45
2020-12-23 11.65 11.48 11.65 11.55 82400.0 11.45
2020-12-22 11.61 11.45 11.49 11.61 109600.0 11.51
2020-12-21 11.5 11.44 11.5 11.46 104400.0 11.36
2020-12-18 11.5 11.45 11.47 11.48 77200.0 11.38
2020-12-17 11.52 11.41 11.51 11.43 84300.0 11.33
2020-12-16 11.62 11.5 11.58 11.51 95300.0 11.41
2020-12-15 11.62 11.57 11.58 11.58 53400.0 11.48
2020-12-14 11.71 11.52 11.7 11.56 105200.0 11.46
2020-12-11 11.71 11.65 11.69 11.71 93000.0 11.61
2020-12-10 11.71 11.6 11.69 11.68 110100.0 11.58
2020-12-09 11.75 11.69 11.7 11.75 107200.0 11.59
2020-12-08 11.7 11.63 11.64 11.69 114500.0 11.53
2020-12-07 11.7 11.6 11.68 11.62 119900.0 11.47
2020-12-04 11.66 11.61 11.64 11.65 70800.0 11.49
2020-12-03 11.64 11.59 11.63 11.64 133100.0 11.48
2020-12-02 11.64 11.5 11.5 11.64 141900.0 11.48
2020-12-01 11.53 11.47 11.47 11.51 194400.0 11.36
2020-11-30 11.48 11.44 11.48 11.46 27400.0 11.31
2020-11-27 11.48 11.4 11.44 11.45 62800.0 11.3
2020-11-25 11.44 11.42 11.42 11.42 15400.0 11.27
2020-11-24 11.41 11.39 11.41 11.41 66300.0 11.26
2020-11-23 11.4 11.32 11.38 11.38 49500.0 11.23
2020-11-20 11.38 11.31 11.35 11.33 82600.0 11.18
2020-11-19 11.35 11.31 11.31 11.34 52400.0 11.19
2020-11-18 11.34 11.28 11.31 11.31 112500.0 11.16
2020-11-17 11.33 11.28 11.31 11.3 50100.0 11.15
2020-11-16 11.34 11.3 11.33 11.31 59000.0 11.16
2020-11-13 11.37 11.31 11.32 11.33 62200.0 11.13
2020-11-12 11.39 11.3 11.33 11.32 115000.0 11.12
2020-11-11 11.4 11.32 11.4 11.33 82300.0 11.13
2020-11-10 11.38 11.33 11.33 11.35 59000.0 11.15
2020-11-09 11.39 11.26 11.37 11.35 67100.0 11.15
2020-11-06 11.35 11.22 11.22 11.29 687000.0 11.09
2020-11-05 11.16 11.1 11.13 11.14 23600.0 10.94
2020-11-04 11.12 11.03 11.03 11.08 18800.0 10.88
2020-11-03 11.05 10.95 11.05 10.98 34600.0 10.78
2020-11-02 10.98 10.91 10.95 10.94 48800.0 10.74
2020-10-30 10.97 10.88 10.97 10.9 43900.0 10.7
2020-10-29 10.97 10.84 10.9 10.97 43800.0 10.77
2020-10-28 10.92 10.8 10.86 10.88 55600.0 10.68
2020-10-27 10.89 10.83 10.89 10.86 61700.0 10.67
2020-10-26 10.91 10.8 10.91 10.84 32300.0 10.65
2020-10-23 10.96 10.88 10.96 10.92 31700.0 10.72
2020-10-22 10.97 10.84 10.96 10.93 49700.0 10.73
2020-10-21 10.95 10.87 10.94 10.92 73600.0 10.72
2020-10-20 10.95 10.84 10.85 10.94 70600.0 10.74
2020-10-19 10.89 10.79 10.87 10.87 102000.0 10.67
2020-10-16 10.86 10.76 10.84 10.79 86500.0 10.6
2020-10-15 10.95 10.79 10.92 10.83 36000.0 10.64
2020-10-14 10.98 10.92 10.94 10.93 46300.0 10.69
2020-10-13 11.0 10.95 11.0 10.97 57300.0 10.73
2020-10-12 11.16 10.96 11.06 10.99 60800.0 10.75
2020-10-09 11.1 10.93 11.1 10.93 54700.0 10.69
2020-10-08 11.15 11.02 11.15 11.06 48000.0 10.82
2020-10-07 11.18 11.04 11.1 11.1 58000.0 10.86
2020-10-06 11.03 10.92 11.01 11.02 47500.0 10.78
2020-10-05 11.1 10.9 11.07 10.97 27200.0 10.73
2020-10-02 11.08 10.95 11.06 11.01 30800.0 10.77
2020-10-01 11.09 11.02 11.05 11.06 75000.0 10.82
2020-09-30 11.08 10.92 11.08 10.92 37900.0 10.68
2020-09-29 11.01 10.92 10.96 10.99 19300.0 10.75
2020-09-28 11.06 10.94 11.05 10.97 86400.0 10.73
2020-09-25 10.97 10.72 10.81 10.96 53500.0 10.72
2020-09-24 10.81 10.72 10.74 10.72 12600.0 10.48
2020-09-23 10.93 10.73 10.93 10.74 37100.0 10.5
2020-09-22 10.95 10.83 10.89 10.85 39700.0 10.61
2020-09-21 11.05 10.92 11.05 10.93 29300.0 10.69
2020-09-18 11.13 10.97 11.13 11.0 36300.0 10.76
2020-09-17 11.08 11.02 11.08 11.03 33000.0 10.79
2020-09-16 11.16 11.07 11.16 11.1 25200.0 10.86
2020-09-15 11.18 11.03 11.16 11.06 23700.0 10.82
2020-09-14 11.17 11.11 11.16 11.17 17800.0 10.88
2020-09-11 11.12 11.08 11.12 11.12 43800.0 10.83
2020-09-10 11.08 11.01 11.04 11.08 15000.0 10.79
2020-09-09 11.02 10.89 10.93 11.02 19400.0 10.73
2020-09-08 10.94 10.83 10.94 10.84 35900.0 10.56
2020-09-04 11.07 10.89 11.07 10.91 53100.0 10.63
2020-09-03 11.19 11.05 11.16 11.06 35600.0 10.77
2020-09-02 11.23 11.14 11.14 11.22 56000.0 10.93
2020-09-01 11.12 11.04 11.05 11.12 61700.0 10.83
2020-08-31 11.06 10.96 10.99 11.05 66900.0 10.76
2020-08-28 10.93 10.8 10.88 10.92 29900.0 10.64
2020-08-27 10.91 10.79 10.91 10.79 63200.0 10.51
2020-08-26 10.88 10.83 10.87 10.88 226800.0 10.6
2020-08-25 10.95 10.87 10.93 10.88 51500.0 10.6
2020-08-24 11.05 10.93 11.0 10.95 67300.0 10.67
2020-08-21 11.17 10.95 11.14 10.96 66100.0 10.68
2020-08-20 11.21 11.12 11.18 11.13 43500.0 10.84
2020-08-19 11.26 11.18 11.22 11.2 30000.0 10.91
2020-08-18 11.28 11.19 11.22 11.2 41100.0 10.91
2020-08-17 11.35 11.25 11.35 11.28 57700.0 10.94
2020-08-14 11.38 11.3 11.38 11.32 35900.0 10.98
2020-08-13 11.38 11.34 11.38 11.37 17700.0 11.03
2020-08-12 11.4 11.3 11.39 11.34 63400.0 11.0
2020-08-11 11.4 11.37 11.4 11.39 121700.0 11.05
2020-08-10 11.39 11.35 11.37 11.38 121800.0 11.04
2020-08-07 11.4 11.33 11.4 11.33 94900.0 10.99
2020-08-06 11.4 11.35 11.39 11.4 149200.0 11.06
2020-08-05 11.38 11.33 11.38 11.36 140000.0 11.02
2020-08-04 11.31 11.28 11.3 11.3 129800.0 10.96
2020-08-03 11.29 11.24 11.29 11.26 189100.0 10.92
2020-07-31 11.24 11.17 11.17 11.24 88300.0 10.9
2020-07-30 11.15 11.07 11.1 11.15 42200.0 10.82
2020-07-29 11.12 11.04 11.1 11.12 29600.0 10.79
2020-07-28 11.09 11.04 11.05 11.08 44400.0 10.75
2020-07-27 11.06 10.96 10.96 11.06 53400.0 10.73
2020-07-24 11.06 10.98 11.03 11.04 95300.0 10.71
2020-07-23 10.99 10.92 10.97 10.99 39800.0 10.66
2020-07-22 10.97 10.88 10.92 10.96 110400.0 10.63
2020-07-21 10.9 10.82 10.88 10.89 119400.0 10.57
2020-07-20 10.84 10.73 10.82 10.83 35800.0 10.51
2020-07-17 10.86 10.8 10.84 10.84 37500.0 10.48
2020-07-16 10.87 10.77 10.82 10.79 53400.0 10.43
2020-07-15 10.85 10.78 10.83 10.82 39400.0 10.46
2020-07-14 10.86 10.8 10.83 10.84 27700.0 10.48
2020-07-13 10.95 10.83 10.9 10.86 41600.0 10.49
2020-07-10 10.91 10.8 10.91 10.86 40400.0 10.49
2020-07-09 10.93 10.84 10.93 10.85 63500.0 10.48
2020-07-08 10.87 10.72 10.72 10.84 119200.0 10.48
2020-07-07 10.71 10.57 10.58 10.71 47700.0 10.35
2020-07-06 10.58 10.51 10.58 10.56 62400.0 10.2
2020-07-02 10.58 10.51 10.51 10.53 49100.0 10.18
2020-07-01 10.56 10.51 10.55 10.56 39200.0 10.2
2020-06-30 10.57 10.5 10.55 10.51 55200.0 10.16
2020-06-29 10.55 10.51 10.55 10.55 22000.0 10.19
2020-06-26 10.56 10.5 10.54 10.55 34000.0 10.19
2020-06-25 10.6 10.53 10.6 10.56 24400.0 10.2
2020-06-24 10.62 10.53 10.59 10.56 44900.0 10.2
2020-06-23 10.59 10.52 10.59 10.58 59300.0 10.22
2020-06-22 10.64 10.54 10.57 10.57 49100.0 10.21
2020-06-19 10.64 10.57 10.6 10.59 45100.0 10.23
2020-06-18 10.64 10.61 10.62 10.63 8400.0 10.27
2020-06-17 10.75 10.6 10.75 10.64 34000.0 10.28
2020-06-16 10.71 10.61 10.68 10.66 50700.0 10.3
2020-06-15 10.69 10.6 10.6 10.69 21100.0 10.29
2020-06-12 10.66 10.57 10.66 10.66 22800.0 10.26
2020-06-11 10.68 10.55 10.68 10.62 87100.0 10.22
2020-06-10 10.71 10.67 10.7 10.7 29400.0 10.3
2020-06-09 10.66 10.62 10.63 10.66 61400.0 10.26
2020-06-08 10.67 10.62 10.62 10.64 106000.0 10.24
2020-06-05 10.8 10.65 10.8 10.65 52600.0 10.25
2020-06-04 10.85 10.65 10.85 10.72 33200.0 10.32
2020-06-03 10.96 10.78 10.96 10.79 19800.0 10.38
2020-06-02 10.88 10.78 10.78 10.84 51400.0 10.43
2020-06-01 10.82 10.72 10.79 10.75 50900.0 10.35
2020-05-29 10.74 10.68 10.71 10.73 37300.0 10.33
2020-05-28 10.66 10.58 10.64 10.66 28100.0 10.26
2020-05-27 10.55 10.47 10.53 10.55 39500.0 10.15
2020-05-26 10.49 10.41 10.45 10.47 50300.0 10.08
2020-05-22 10.45 10.37 10.4 10.45 47100.0 10.06
2020-05-21 10.41 10.34 10.34 10.38 34900.0 9.99
2020-05-20 10.38 10.22 10.28 10.37 76800.0 9.98
2020-05-19 10.28 10.16 10.16 10.24 40700.0 9.86
2020-05-18 10.28 10.21 10.28 10.26 46600.0 9.87
2020-05-15 10.3 10.26 10.27 10.3 23900.0 9.87
2020-05-14 10.35 10.17 10.34 10.27 39900.0 9.84
2020-05-13 10.43 10.32 10.4 10.32 46000.0 9.89
2020-05-12 10.4 10.35 10.4 10.39 27700.0 9.96
2020-05-11 10.41 10.35 10.38 10.4 25800.0 9.97
2020-05-08 10.44 10.31 10.44 10.38 35900.0 9.95
2020-05-07 10.37 10.3 10.36 10.37 42000.0 9.94
2020-05-06 10.36 10.2 10.26 10.27 74000.0 9.84
2020-05-05 10.24 10.1 10.1 10.24 53700.0 9.81
2020-05-04 10.14 10.09 10.09 10.13 34400.0 9.71
2020-05-01 10.12 9.95 9.99 10.12 64300.0 9.7
2020-04-30 10.06 9.89 9.92 10.06 134200.0 9.64
2020-04-29 10.06 9.83 9.83 9.97 101100.0 9.56
2020-04-28 9.92 9.8 9.9 9.88 115600.0 9.47
2020-04-27 9.99 9.8 9.94 9.82 118700.0 9.41
2020-04-24 10.15 9.98 10.11 10.04 70800.0 9.62
2020-04-23 10.24 10.13 10.19 10.16 127000.0 9.74
2020-04-22 10.3 10.2 10.2 10.23 95900.0 9.8
2020-04-21 10.34 10.17 10.34 10.24 94200.0 9.81
2020-04-20 10.43 10.26 10.43 10.34 51700.0 9.91
2020-04-17 10.44 10.33 10.37 10.41 118100.0 9.98
2020-04-16 10.4 10.25 10.3 10.37 122900.0 9.94
2020-04-15 10.32 10.14 10.14 10.28 61800.0 9.85
2020-04-14 10.39 10.27 10.29 10.31 78500.0 9.84
2020-04-13 10.35 10.14 10.27 10.24 97300.0 9.78
2020-04-09 10.35 10.06 10.06 10.28 113700.0 9.82
2020-04-08 9.99 9.84 9.84 9.96 99800.0 9.51
2020-04-07 9.98 9.8 9.8 9.9 111800.0 9.45
2020-04-06 9.69 9.52 9.57 9.66 117800.0 9.22
2020-04-03 9.7 9.49 9.6 9.53 50000.0 9.1
2020-04-02 9.81 9.54 9.74 9.7 50600.0 9.26
2020-04-01 10.14 9.71 10.06 9.79 57900.0 9.35
2020-03-31 10.26 10.07 10.14 10.18 90100.0 9.72
2020-03-30 10.33 10.1 10.15 10.19 98600.0 9.73
2020-03-27 10.09 9.61 9.97 10.0 87800.0 9.55
2020-03-26 10.15 9.6 9.6 10.05 153000.0 9.6
2020-03-25 9.67 8.98 8.99 9.62 181900.0 9.19
2020-03-24 8.98 8.61 8.61 8.98 188900.0 8.57
2020-03-23 9.2 8.48 9.2 8.54 144900.0 8.15
2020-03-20 9.46 8.59 8.6 9.2 271200.0 8.79
2020-03-19 8.65 7.61 8.28 8.59 418700.0 8.2
2020-03-18 9.46 8.27 9.46 8.4 274300.0 8.02
2020-03-17 9.88 9.43 9.82 9.68 204400.0 9.24
2020-03-16 10.23 9.51 10.0 9.85 214800.0 9.37
2020-03-13 10.34 10.07 10.1 10.23 148600.0 9.73
2020-03-12 10.61 9.63 10.59 10.05 414200.0 9.56
2020-03-11 11.19 10.75 11.19 10.75 253300.0 10.23
2020-03-10 11.35 11.24 11.3 11.27 181300.0 10.72
2020-03-09 11.43 11.22 11.37 11.3 122400.0 10.75
2020-03-06 11.45 11.34 11.34 11.45 359400.0 10.89
2020-03-05 11.35 11.29 11.29 11.34 57800.0 10.79
2020-03-04 11.34 11.27 11.27 11.31 44500.0 10.76
2020-03-03 11.3 11.21 11.23 11.28 132100.0 10.73
2020-03-02 11.37 11.13 11.13 11.24 173800.0 10.69
2020-02-28 11.26 11.1 11.26 11.14 437800.0 10.6
2020-02-27 11.35 11.28 11.35 11.32 112300.0 10.77
2020-02-26 11.36 11.3 11.33 11.36 282300.0 10.81
2020-02-25 11.32 11.3 11.31 11.31 107600.0 10.76
2020-02-24 11.32 11.28 11.32 11.31 91300.0 10.76
2020-02-21 11.3 11.25 11.27 11.29 171500.0 10.74
2020-02-20 11.26 11.2 11.2 11.26 241500.0 10.71
2020-02-19 11.22 11.2 11.2 11.21 54500.0 10.66
2020-02-18 11.22 11.21 11.22 11.22 34900.0 10.67