NYSE - Delayed Quote • USD
Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.82 | 7.86 | 7.80 | 7.84 | 7.84 | 30,800 |
| Apr 25, 2024 | 7.77 | 7.83 | 7.77 | 7.81 | 7.81 | 74,200 |
| Apr 24, 2024 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 47,800 |
| Apr 23, 2024 | 7.82 | 7.87 | 7.80 | 7.81 | 7.81 | 83,200 |
| Apr 22, 2024 | 7.84 | 7.84 | 7.81 | 7.83 | 7.83 | 21,500 |
| Apr 19, 2024 | 7.85 | 7.85 | 7.80 | 7.82 | 7.82 | 20,000 |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 18, 2024 | 7.84 | 7.87 | 7.84 | 7.84 | 7.84 | 29,500 |
| Apr 17, 2024 | 7.88 | 7.88 | 7.85 | 7.87 | 7.84 | 17,800 |
| Apr 16, 2024 | 7.87 | 7.87 | 7.84 | 7.87 | 7.84 | 30,500 |
| Apr 15, 2024 | 7.90 | 7.92 | 7.87 | 7.87 | 7.84 | 50,000 |
| Apr 12, 2024 | 7.94 | 7.97 | 7.94 | 7.96 | 7.93 | 12,500 |
| Apr 11, 2024 | 7.96 | 7.96 | 7.90 | 7.92 | 7.89 | 43,600 |
| Apr 10, 2024 | 7.95 | 7.97 | 7.90 | 7.95 | 7.92 | 22,300 |
| Apr 9, 2024 | 7.98 | 8.03 | 7.98 | 8.01 | 7.98 | 32,000 |
| Apr 8, 2024 | 8.02 | 8.03 | 7.98 | 7.98 | 7.95 | 46,300 |
| Apr 5, 2024 | 8.00 | 8.00 | 7.97 | 8.00 | 7.97 | 36,900 |
| Apr 4, 2024 | 8.03 | 8.04 | 8.01 | 8.03 | 8.00 | 27,100 |
| Apr 3, 2024 | 7.96 | 8.01 | 7.96 | 8.00 | 7.97 | 55,400 |
| Apr 2, 2024 | 7.99 | 8.05 | 7.99 | 8.02 | 7.99 | 106,200 |
| Apr 1, 2024 | 8.12 | 8.12 | 8.03 | 8.05 | 8.02 | 57,600 |
| Mar 28, 2024 | 8.11 | 8.15 | 8.06 | 8.15 | 8.12 | 73,700 |
| Mar 27, 2024 | 8.10 | 8.15 | 8.08 | 8.10 | 8.07 | 29,000 |
| Mar 26, 2024 | 8.13 | 8.15 | 8.08 | 8.10 | 8.07 | 29,800 |
| Mar 25, 2024 | 8.12 | 8.14 | 8.08 | 8.10 | 8.07 | 22,900 |
| Mar 22, 2024 | 8.12 | 8.18 | 8.12 | 8.15 | 8.12 | 38,600 |
| Mar 21, 2024 | 8.10 | 8.15 | 8.10 | 8.12 | 8.09 | 44,500 |
| Mar 20, 2024 | 8.13 | 8.13 | 8.06 | 8.10 | 8.07 | 24,000 |
| Mar 19, 2024 | 8.09 | 8.12 | 8.07 | 8.11 | 8.08 | 49,700 |
| Mar 18, 2024 | 8.04 | 8.11 | 8.04 | 8.09 | 8.06 | 26,200 |
| Mar 15, 2024 | 8.06 | 8.11 | 7.88 | 8.06 | 8.03 | 47,000 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 14, 2024 | 8.11 | 8.12 | 8.06 | 8.07 | 8.04 | 30,400 |
| Mar 13, 2024 | 8.16 | 8.18 | 8.16 | 8.16 | 8.09 | 11,600 |
| Mar 12, 2024 | 8.16 | 8.18 | 8.12 | 8.15 | 8.08 | 76,400 |
| Mar 11, 2024 | 8.17 | 8.18 | 8.15 | 8.17 | 8.10 | 40,200 |
| Mar 8, 2024 | 8.12 | 8.17 | 8.12 | 8.17 | 8.10 | 54,400 |
| Mar 7, 2024 | 8.10 | 8.13 | 8.07 | 8.12 | 8.06 | 52,700 |
| Mar 6, 2024 | 8.04 | 8.10 | 8.04 | 8.08 | 8.02 | 36,400 |
| Mar 5, 2024 | 8.07 | 8.16 | 8.02 | 8.02 | 7.96 | 94,600 |
| Mar 4, 2024 | 8.12 | 8.17 | 8.05 | 8.05 | 7.99 | 49,200 |
| Mar 1, 2024 | 8.14 | 8.16 | 8.11 | 8.15 | 8.08 | 27,100 |
| Feb 29, 2024 | 8.14 | 8.15 | 8.11 | 8.13 | 8.07 | 21,700 |
| Feb 28, 2024 | 8.07 | 8.12 | 8.02 | 8.10 | 8.04 | 133,800 |
| Feb 27, 2024 | 8.06 | 8.07 | 8.03 | 8.06 | 8.00 | 21,300 |
| Feb 26, 2024 | 8.07 | 8.10 | 8.04 | 8.06 | 8.00 | 76,200 |
| Feb 23, 2024 | 8.12 | 8.14 | 8.06 | 8.07 | 8.01 | 16,300 |
| Feb 22, 2024 | 8.18 | 8.19 | 8.05 | 8.06 | 8.00 | 35,500 |
| Feb 21, 2024 | 8.17 | 8.17 | 8.13 | 8.15 | 8.08 | 55,100 |
| Feb 20, 2024 | 8.12 | 8.17 | 8.11 | 8.16 | 8.09 | 57,500 |
| Feb 16, 2024 | 8.13 | 8.15 | 8.09 | 8.12 | 8.06 | 14,100 |
| Feb 15, 2024 | 0.03 Dividend | |||||
| Feb 15, 2024 | 8.12 | 8.15 | 8.10 | 8.15 | 8.08 | 74,300 |
| Feb 14, 2024 | 8.07 | 8.12 | 8.06 | 8.10 | 8.01 | 100,800 |
| Feb 13, 2024 | 8.07 | 8.10 | 8.02 | 8.08 | 7.99 | 59,400 |
| Feb 12, 2024 | 8.06 | 8.15 | 8.06 | 8.13 | 8.04 | 90,800 |
| Feb 9, 2024 | 8.11 | 8.11 | 8.05 | 8.08 | 7.99 | 92,300 |
| Feb 8, 2024 | 8.10 | 8.13 | 8.06 | 8.09 | 8.00 | 35,300 |
| Feb 7, 2024 | 8.08 | 8.18 | 8.08 | 8.11 | 8.02 | 110,000 |
| Feb 6, 2024 | 8.04 | 8.10 | 8.03 | 8.07 | 7.98 | 115,500 |
| Feb 5, 2024 | 7.98 | 8.03 | 7.96 | 8.01 | 7.92 | 112,800 |
| Feb 2, 2024 | 7.96 | 8.06 | 7.96 | 8.04 | 7.95 | 222,300 |
| Feb 1, 2024 | 7.97 | 8.08 | 7.97 | 8.05 | 7.96 | 103,500 |
| Jan 31, 2024 | 7.86 | 7.98 | 7.86 | 7.94 | 7.85 | 82,800 |
| Jan 30, 2024 | 7.84 | 7.89 | 7.83 | 7.86 | 7.77 | 76,800 |
| Jan 29, 2024 | 7.80 | 7.87 | 7.79 | 7.84 | 7.75 | 68,500 |
| Jan 26, 2024 | 7.82 | 7.85 | 7.77 | 7.80 | 7.71 | 91,400 |
| Jan 25, 2024 | 7.84 | 7.91 | 7.84 | 7.85 | 7.76 | 90,400 |
| Jan 24, 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 7.75 | 54,800 |
| Jan 23, 2024 | 7.88 | 7.88 | 7.83 | 7.84 | 7.75 | 75,400 |
| Jan 22, 2024 | 7.88 | 7.95 | 7.83 | 7.87 | 7.78 | 50,400 |
| Jan 19, 2024 | 7.89 | 7.89 | 7.80 | 7.87 | 7.78 | 81,500 |
| Jan 18, 2024 | 0.03 Dividend | |||||
| Jan 18, 2024 | 7.97 | 7.97 | 7.89 | 7.90 | 7.81 | 97,400 |
| Jan 17, 2024 | 8.00 | 8.04 | 7.95 | 8.00 | 7.88 | 70,800 |
| Jan 16, 2024 | 8.14 | 8.14 | 8.00 | 8.02 | 7.90 | 59,200 |
| Jan 12, 2024 | 8.11 | 8.16 | 8.11 | 8.16 | 8.04 | 45,400 |
| Jan 11, 2024 | 8.08 | 8.11 | 8.08 | 8.11 | 7.99 | 38,100 |
| Jan 10, 2024 | 8.07 | 8.10 | 8.06 | 8.07 | 7.95 | 74,000 |
| Jan 9, 2024 | 8.08 | 8.11 | 8.07 | 8.07 | 7.95 | 23,100 |
| Jan 8, 2024 | 8.05 | 8.14 | 8.04 | 8.12 | 8.00 | 98,500 |
| Jan 5, 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 7.90 | 72,900 |
| Jan 4, 2024 | 8.03 | 8.12 | 8.03 | 8.07 | 7.95 | 47,500 |
| Jan 3, 2024 | 8.05 | 8.11 | 8.05 | 8.10 | 7.98 | 40,700 |
| Jan 2, 2024 | 7.99 | 8.08 | 7.99 | 8.08 | 7.96 | 76,100 |
| Dec 29, 2023 | 8.04 | 8.07 | 8.01 | 8.02 | 7.90 | 155,500 |
| Dec 28, 2023 | 8.04 | 8.10 | 8.04 | 8.08 | 7.96 | 98,800 |
| Dec 27, 2023 | 8.03 | 8.11 | 8.03 | 8.09 | 7.97 | 91,100 |
| Dec 26, 2023 | 8.06 | 8.07 | 8.02 | 8.02 | 7.90 | 120,900 |
| Dec 22, 2023 | 8.07 | 8.09 | 8.04 | 8.07 | 7.95 | 75,700 |
| Dec 21, 2023 | 7.98 | 8.05 | 7.98 | 8.04 | 7.92 | 70,400 |
| Dec 20, 2023 | 7.93 | 7.99 | 7.93 | 7.98 | 7.86 | 95,100 |
| Dec 19, 2023 | 7.95 | 7.96 | 7.89 | 7.93 | 7.81 | 82,100 |
| Dec 18, 2023 | 7.95 | 8.00 | 7.86 | 7.91 | 7.79 | 107,400 |
| Dec 15, 2023 | 7.96 | 7.99 | 7.95 | 7.97 | 7.85 | 64,800 |
| Dec 14, 2023 | 7.80 | 7.94 | 7.80 | 7.89 | 7.77 | 100,300 |
| Dec 13, 2023 | 7.73 | 7.82 | 7.72 | 7.79 | 7.67 | 81,500 |
| Dec 12, 2023 | 7.71 | 7.79 | 7.71 | 7.72 | 7.61 | 91,700 |
| Dec 11, 2023 | 0.03 Dividend | |||||
| Dec 11, 2023 | 7.72 | 7.74 | 7.71 | 7.71 | 7.60 | 75,600 |
| Dec 8, 2023 | 7.76 | 7.77 | 7.72 | 7.75 | 7.61 | 79,600 |
| Dec 7, 2023 | 7.74 | 7.79 | 7.73 | 7.75 | 7.61 | 54,300 |
| Dec 6, 2023 | 7.71 | 7.77 | 7.71 | 7.73 | 7.59 | 23,700 |
| Dec 5, 2023 | 7.62 | 7.71 | 7.62 | 7.69 | 7.55 | 63,500 |
| Dec 4, 2023 | 7.65 | 7.69 | 7.58 | 7.59 | 7.45 | 106,500 |
| Dec 1, 2023 | 7.58 | 7.77 | 7.58 | 7.71 | 7.57 | 62,300 |
| Nov 30, 2023 | 7.57 | 7.59 | 7.51 | 7.58 | 7.44 | 117,000 |
| Nov 29, 2023 | 7.46 | 7.55 | 7.44 | 7.52 | 7.38 | 123,100 |
| Nov 28, 2023 | 7.38 | 7.49 | 7.38 | 7.44 | 7.30 | 122,200 |
| Nov 27, 2023 | 7.37 | 7.39 | 7.36 | 7.37 | 7.23 | 50,700 |
| Nov 24, 2023 | 7.38 | 7.42 | 7.37 | 7.42 | 7.28 | 33,500 |
| Nov 22, 2023 | 7.38 | 7.43 | 7.37 | 7.37 | 7.23 | 44,500 |
| Nov 21, 2023 | 7.31 | 7.37 | 7.31 | 7.34 | 7.20 | 64,400 |
| Nov 20, 2023 | 7.37 | 7.41 | 7.33 | 7.35 | 7.21 | 69,400 |
| Nov 17, 2023 | 7.35 | 7.38 | 7.32 | 7.38 | 7.24 | 66,800 |
| Nov 16, 2023 | 7.28 | 7.34 | 7.27 | 7.30 | 7.17 | 85,400 |
| Nov 15, 2023 | 0.03 Dividend | |||||
| Nov 15, 2023 | 7.25 | 7.28 | 7.21 | 7.23 | 7.10 | 88,100 |
| Nov 14, 2023 | 7.26 | 7.34 | 7.26 | 7.29 | 7.13 | 75,700 |
| Nov 13, 2023 | 7.07 | 7.21 | 7.03 | 7.20 | 7.04 | 125,200 |
| Nov 10, 2023 | 7.03 | 7.08 | 7.01 | 7.07 | 6.91 | 84,200 |
| Nov 9, 2023 | 7.01 | 7.05 | 6.91 | 6.97 | 6.82 | 130,500 |
| Nov 8, 2023 | 6.96 | 7.01 | 6.93 | 6.99 | 6.83 | 342,500 |
| Nov 7, 2023 | 6.85 | 6.96 | 6.85 | 6.93 | 6.78 | 70,200 |
| Nov 6, 2023 | 6.82 | 6.84 | 6.77 | 6.82 | 6.67 | 212,000 |
| Nov 3, 2023 | 6.72 | 6.82 | 6.72 | 6.82 | 6.67 | 70,600 |
| Nov 2, 2023 | 6.61 | 6.66 | 6.61 | 6.66 | 6.51 | 53,600 |
| Nov 1, 2023 | 6.45 | 6.57 | 6.45 | 6.55 | 6.40 | 63,600 |
| Oct 31, 2023 | 6.43 | 6.46 | 6.42 | 6.44 | 6.30 | 54,000 |
| Oct 30, 2023 | 6.39 | 6.44 | 6.39 | 6.41 | 6.27 | 89,700 |
| Oct 27, 2023 | 6.41 | 6.42 | 6.37 | 6.40 | 6.26 | 71,000 |
| Oct 26, 2023 | 6.40 | 6.46 | 6.40 | 6.46 | 6.32 | 63,400 |
| Oct 25, 2023 | 6.51 | 6.51 | 6.39 | 6.40 | 6.26 | 77,600 |
| Oct 24, 2023 | 6.50 | 6.54 | 6.48 | 6.54 | 6.39 | 110,100 |
| Oct 23, 2023 | 6.50 | 6.56 | 6.47 | 6.47 | 6.33 | 62,200 |
| Oct 20, 2023 | 6.50 | 6.54 | 6.50 | 6.52 | 6.38 | 25,400 |
| Oct 19, 2023 | 6.58 | 6.58 | 6.49 | 6.51 | 6.37 | 96,800 |
| Oct 18, 2023 | 6.62 | 6.64 | 6.57 | 6.58 | 6.43 | 95,800 |
| Oct 17, 2023 | 0.03 Dividend | |||||
| Oct 17, 2023 | 6.68 | 6.69 | 6.64 | 6.64 | 6.49 | 62,500 |
| Oct 16, 2023 | 6.77 | 6.79 | 6.74 | 6.75 | 6.57 | 52,400 |
| Oct 13, 2023 | 6.82 | 6.85 | 6.77 | 6.77 | 6.59 | 60,700 |
| Oct 12, 2023 | 6.79 | 6.80 | 6.77 | 6.79 | 6.61 | 88,300 |
| Oct 11, 2023 | 6.77 | 6.80 | 6.77 | 6.79 | 6.61 | 301,100 |
| Oct 10, 2023 | 6.65 | 6.72 | 6.65 | 6.72 | 6.54 | 31,300 |
| Oct 9, 2023 | 6.64 | 6.74 | 6.62 | 6.68 | 6.50 | 80,400 |
| Oct 6, 2023 | 6.61 | 6.69 | 6.61 | 6.63 | 6.46 | 41,900 |
| Oct 5, 2023 | 6.71 | 6.74 | 6.67 | 6.70 | 6.52 | 66,100 |
| Oct 4, 2023 | 6.68 | 6.80 | 6.68 | 6.73 | 6.55 | 107,000 |
| Oct 3, 2023 | 6.68 | 6.70 | 6.64 | 6.67 | 6.49 | 73,800 |
| Oct 2, 2023 | 6.72 | 6.77 | 6.68 | 6.68 | 6.50 | 68,800 |
| Sep 29, 2023 | 6.76 | 6.81 | 6.73 | 6.73 | 6.55 | 156,100 |
| Sep 28, 2023 | 6.77 | 6.84 | 6.74 | 6.74 | 6.56 | 188,500 |
| Sep 27, 2023 | 6.92 | 6.92 | 6.79 | 6.79 | 6.61 | 70,100 |
| Sep 26, 2023 | 6.92 | 6.98 | 6.92 | 6.92 | 6.74 | 131,400 |
| Sep 25, 2023 | 7.04 | 7.05 | 6.94 | 6.94 | 6.76 | 89,800 |
| Sep 22, 2023 | 7.09 | 7.10 | 7.05 | 7.08 | 6.89 | 52,500 |
| Sep 21, 2023 | 7.12 | 7.15 | 7.06 | 7.08 | 6.89 | 133,300 |
| Sep 20, 2023 | 7.18 | 7.20 | 7.17 | 7.17 | 6.98 | 63,400 |
| Sep 19, 2023 | 0.03 Dividend | |||||
| Sep 19, 2023 | 7.17 | 7.19 | 7.14 | 7.16 | 6.97 | 108,300 |
| Sep 18, 2023 | 7.17 | 7.22 | 7.12 | 7.21 | 6.99 | 197,800 |
| Sep 15, 2023 | 7.20 | 7.22 | 7.19 | 7.20 | 6.98 | 68,200 |
| Sep 14, 2023 | 7.21 | 7.23 | 7.20 | 7.20 | 6.98 | 65,200 |
| Sep 13, 2023 | 7.20 | 7.25 | 7.20 | 7.23 | 7.01 | 147,300 |
| Sep 12, 2023 | 7.21 | 7.26 | 7.21 | 7.23 | 7.01 | 59,700 |
| Sep 11, 2023 | 7.28 | 7.28 | 7.18 | 7.21 | 6.99 | 91,800 |
| Sep 8, 2023 | 7.30 | 7.33 | 7.27 | 7.30 | 7.08 | 39,100 |
| Sep 7, 2023 | 7.34 | 7.36 | 7.30 | 7.31 | 7.09 | 96,100 |
| Sep 6, 2023 | 7.34 | 7.40 | 7.34 | 7.37 | 7.15 | 421,300 |
| Sep 5, 2023 | 7.40 | 7.40 | 7.34 | 7.35 | 7.13 | 53,700 |
| Sep 1, 2023 | 7.38 | 7.41 | 7.33 | 7.38 | 7.16 | 58,100 |
| Aug 31, 2023 | 7.42 | 7.42 | 7.36 | 7.38 | 7.16 | 36,600 |
| Aug 30, 2023 | 7.40 | 7.43 | 7.39 | 7.39 | 7.17 | 78,200 |
| Aug 29, 2023 | 7.34 | 7.42 | 7.34 | 7.40 | 7.18 | 68,500 |
| Aug 28, 2023 | 7.42 | 7.43 | 7.35 | 7.37 | 7.15 | 63,000 |
| Aug 25, 2023 | 7.50 | 7.50 | 7.42 | 7.45 | 7.23 | 61,500 |
| Aug 24, 2023 | 7.60 | 7.60 | 7.48 | 7.49 | 7.27 | 51,600 |
| Aug 23, 2023 | 7.60 | 7.68 | 7.55 | 7.60 | 7.37 | 123,100 |
| Aug 22, 2023 | 7.53 | 7.61 | 7.53 | 7.56 | 7.33 | 73,000 |
| Aug 21, 2023 | 7.59 | 7.60 | 7.53 | 7.58 | 7.35 | 77,600 |
| Aug 18, 2023 | 7.59 | 7.66 | 7.59 | 7.60 | 7.37 | 56,500 |
| Aug 17, 2023 | 0.03 Dividend | |||||
| Aug 17, 2023 | 7.68 | 7.69 | 7.64 | 7.65 | 7.42 | 41,700 |
| Aug 16, 2023 | 7.72 | 7.77 | 7.70 | 7.70 | 7.44 | 40,400 |
| Aug 15, 2023 | 7.71 | 7.79 | 7.71 | 7.75 | 7.49 | 45,600 |
| Aug 14, 2023 | 7.75 | 7.77 | 7.75 | 7.76 | 7.50 | 43,700 |
| Aug 11, 2023 | 7.72 | 7.78 | 7.70 | 7.76 | 7.50 | 40,700 |
| Aug 10, 2023 | 7.72 | 7.78 | 7.72 | 7.72 | 7.46 | 100,100 |
| Aug 9, 2023 | 7.68 | 7.77 | 7.68 | 7.75 | 7.49 | 239,000 |
| Aug 8, 2023 | 7.70 | 7.73 | 7.68 | 7.70 | 7.44 | 91,100 |
| Aug 7, 2023 | 7.78 | 7.80 | 7.69 | 7.70 | 7.44 | 66,900 |
| Aug 4, 2023 | 7.78 | 7.85 | 7.77 | 7.79 | 7.53 | 49,800 |
| Aug 3, 2023 | 7.92 | 7.93 | 7.78 | 7.78 | 7.52 | 75,900 |
| Aug 2, 2023 | 8.00 | 8.05 | 7.96 | 8.03 | 7.76 | 140,400 |
| Aug 1, 2023 | 8.04 | 8.05 | 7.98 | 8.03 | 7.76 | 138,300 |
| Jul 31, 2023 | 8.01 | 8.05 | 7.99 | 8.04 | 7.77 | 49,100 |
| Jul 28, 2023 | 8.00 | 8.03 | 7.97 | 7.98 | 7.71 | 127,300 |
| Jul 27, 2023 | 8.02 | 8.02 | 7.94 | 7.97 | 7.70 | 104,000 |
| Jul 26, 2023 | 8.03 | 8.04 | 8.00 | 8.02 | 7.75 | 82,000 |
| Jul 25, 2023 | 8.00 | 8.03 | 8.00 | 8.02 | 7.75 | 48,900 |
| Jul 24, 2023 | 8.05 | 8.08 | 8.03 | 8.03 | 7.76 | 56,700 |
| Jul 21, 2023 | 8.02 | 8.07 | 8.01 | 8.05 | 7.78 | 53,000 |
| Jul 20, 2023 | 0.03 Dividend | |||||
| Jul 20, 2023 | 8.02 | 8.06 | 8.01 | 8.03 | 7.76 | 44,100 |
| Jul 19, 2023 | 8.06 | 8.13 | 8.06 | 8.10 | 7.80 | 22,900 |
| Jul 18, 2023 | 8.03 | 8.08 | 8.03 | 8.06 | 7.76 | 28,200 |
| Jul 17, 2023 | 7.94 | 8.03 | 7.94 | 8.00 | 7.70 | 70,600 |
| Jul 14, 2023 | 7.96 | 8.00 | 7.96 | 7.98 | 7.68 | 44,200 |
| Jul 13, 2023 | 7.93 | 7.99 | 7.93 | 7.97 | 7.67 | 21,700 |
| Jul 12, 2023 | 7.92 | 7.98 | 7.85 | 7.95 | 7.65 | 35,700 |
| Jul 11, 2023 | 7.87 | 7.90 | 7.87 | 7.90 | 7.61 | 39,400 |
| Jul 10, 2023 | 7.84 | 7.89 | 7.83 | 7.88 | 7.59 | 26,600 |
| Jul 7, 2023 | 7.81 | 7.85 | 7.76 | 7.83 | 7.54 | 158,800 |
| Jul 6, 2023 | 7.95 | 7.98 | 7.83 | 7.84 | 7.55 | 74,100 |
| Jul 5, 2023 | 7.99 | 8.00 | 7.95 | 7.98 | 7.68 | 47,500 |
| Jul 3, 2023 | 7.89 | 8.00 | 7.89 | 7.97 | 7.67 | 31,100 |
| Jun 30, 2023 | 7.99 | 7.99 | 7.90 | 7.90 | 7.61 | 75,400 |
| Jun 29, 2023 | 7.96 | 7.96 | 7.90 | 7.90 | 7.61 | 48,800 |
| Jun 28, 2023 | 7.99 | 7.99 | 7.96 | 7.97 | 7.67 | 95,000 |
| Jun 27, 2023 | 7.95 | 8.00 | 7.93 | 7.96 | 7.66 | 85,900 |
| Jun 26, 2023 | 7.92 | 7.94 | 7.91 | 7.94 | 7.65 | 34,200 |
| Jun 23, 2023 | 7.91 | 7.92 | 7.87 | 7.90 | 7.61 | 39,000 |
| Jun 22, 2023 | 7.84 | 7.90 | 7.84 | 7.86 | 7.57 | 52,900 |
| Jun 21, 2023 | 7.88 | 7.88 | 7.77 | 7.87 | 7.58 | 75,700 |
| Jun 20, 2023 | 7.85 | 7.90 | 7.85 | 7.88 | 7.59 | 51,600 |
| Jun 16, 2023 | 7.86 | 7.89 | 7.85 | 7.87 | 7.58 | 37,000 |
| Jun 15, 2023 | 0.03 Dividend | |||||
| Jun 15, 2023 | 7.84 | 7.90 | 7.84 | 7.88 | 7.59 | 18,500 |
| Jun 14, 2023 | 7.88 | 7.94 | 7.88 | 7.90 | 7.58 | 59,500 |
| Jun 13, 2023 | 7.87 | 7.88 | 7.85 | 7.87 | 7.55 | 26,800 |
| Jun 12, 2023 | 7.85 | 7.86 | 7.84 | 7.86 | 7.54 | 34,500 |
| Jun 9, 2023 | 7.79 | 7.87 | 7.79 | 7.85 | 7.53 | 37,000 |
| Jun 8, 2023 | 7.83 | 7.88 | 7.82 | 7.86 | 7.54 | 37,700 |
| Jun 7, 2023 | 7.79 | 7.82 | 7.77 | 7.77 | 7.45 | 59,800 |
| Jun 6, 2023 | 7.79 | 7.80 | 7.77 | 7.80 | 7.48 | 34,400 |
| Jun 5, 2023 | 7.71 | 7.78 | 7.71 | 7.76 | 7.44 | 66,000 |
| Jun 2, 2023 | 7.77 | 7.77 | 7.72 | 7.72 | 7.41 | 54,800 |
| Jun 1, 2023 | 7.73 | 7.80 | 7.73 | 7.75 | 7.43 | 77,400 |
| May 31, 2023 | 7.71 | 7.73 | 7.67 | 7.72 | 7.41 | 53,700 |
| May 30, 2023 | 7.62 | 7.69 | 7.62 | 7.67 | 7.36 | 49,600 |
| May 26, 2023 | 7.57 | 7.63 | 7.57 | 7.59 | 7.28 | 22,200 |
| May 25, 2023 | 7.60 | 7.62 | 7.54 | 7.59 | 7.28 | 56,200 |
| May 24, 2023 | 7.67 | 7.67 | 7.53 | 7.54 | 7.23 | 35,900 |
| May 23, 2023 | 7.71 | 7.74 | 7.70 | 7.70 | 7.39 | 51,300 |
| May 22, 2023 | 7.84 | 7.84 | 7.70 | 7.73 | 7.41 | 39,600 |
| May 19, 2023 | 7.86 | 7.87 | 7.83 | 7.84 | 7.52 | 73,400 |
| May 18, 2023 | 7.91 | 7.91 | 7.87 | 7.88 | 7.56 | 38,000 |
| May 17, 2023 | 0.03 Dividend | |||||
| May 17, 2023 | 7.92 | 7.94 | 7.90 | 7.92 | 7.60 | 38,600 |
| May 16, 2023 | 7.95 | 7.97 | 7.94 | 7.96 | 7.61 | 29,800 |
| May 15, 2023 | 7.97 | 7.97 | 7.93 | 7.95 | 7.60 | 79,800 |
| May 12, 2023 | 8.01 | 8.01 | 7.92 | 7.94 | 7.59 | 36,000 |
| May 11, 2023 | 8.06 | 8.06 | 8.00 | 8.02 | 7.66 | 33,300 |
| May 10, 2023 | 8.05 | 8.06 | 7.99 | 8.03 | 7.67 | 23,400 |
| May 9, 2023 | 7.98 | 8.04 | 7.95 | 8.00 | 7.64 | 83,300 |
| May 8, 2023 | 8.08 | 8.09 | 7.99 | 8.00 | 7.64 | 49,100 |
| May 5, 2023 | 8.08 | 8.17 | 8.06 | 8.08 | 7.72 | 74,200 |
| May 4, 2023 | 7.97 | 8.11 | 7.97 | 8.06 | 7.70 | 26,700 |
| May 3, 2023 | 7.97 | 8.08 | 7.96 | 7.99 | 7.64 | 147,600 |
| May 2, 2023 | 8.02 | 8.09 | 8.02 | 8.04 | 7.68 | 27,600 |
| May 1, 2023 | 8.10 | 8.11 | 8.03 | 8.04 | 7.68 | 40,700 |
| Apr 28, 2023 | 8.06 | 8.20 | 8.05 | 8.09 | 7.73 | 49,100 |
| Apr 27, 2023 | 8.08 | 8.10 | 8.03 | 8.03 | 7.67 | 39,100 |
Related Tickers
MFM MFS Municipal Income Trust
5.08
+0.30%
PMO Putnam Municipal Opportunities Trust
9.75
-0.05%
MMU Western Asset Managed Municipals Fund Inc.
9.91
0.00%
KTF DWS Municipal Income Trust
9.28
+0.11%
EIM Eaton Vance Municipal Bond Fund
9.94
-0.40%
IQI Invesco Quality Municipal Income Trust
9.32
+0.32%
PNI PIMCO New York Municipal Income Fund II
7.10
-0.14%
NAD Nuveen Quality Municipal Income Fund
10.89
+0.37%
MHI Pioneer Municipal High Income Fund, Inc.
8.52
0.00%
PNF PIMCO New York Municipal Income Fund
7.49
+0.27%