Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Municipal High Income Advantage Trust
(NY:
MAV
)
7.970
+0.070 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
4.866
4.870
4.806
4.806
85,993
-0.04(-0.77%)
Oct 29, 2009
4.927
4.927
4.838
4.844
67,542
+0.00(+0.03%)
Oct 28, 2009
4.919
4.919
4.842
4.842
90,841
-0.05(-1.07%)
Oct 27, 2009
4.903
4.923
4.870
4.895
71,886
+0.00(+0.00%)
Oct 26, 2009
4.891
4.903
4.870
4.895
69,868
+0.01(+0.19%)
Oct 23, 2009
4.857
4.885
4.850
4.885
94,238
+0.02(+0.34%)
Oct 22, 2009
4.810
4.870
4.810
4.869
86,902
-0.01(-0.12%)
Oct 21, 2009
4.850
4.907
4.850
4.874
76,746
+0.02(+0.38%)
Oct 20, 2009
4.814
4.874
4.798
4.856
263,053
+0.06(+1.29%)
Oct 19, 2009
4.758
4.814
4.742
4.794
226,779
+0.05(+1.10%)
Oct 16, 2009
4.589
4.742
4.589
4.742
291,048
+0.13(+2.88%)
Oct 15, 2009
4.662
4.678
4.489
4.609
499,652
-0.06(-1.21%)
Oct 14, 2009
4.931
4.931
4.573
4.666
506,010
-0.27(-5.38%)
Oct 13, 2009
4.907
4.967
4.907
4.931
104,881
+0.01(+0.16%)
Oct 12, 2009
4.983
5.039
4.907
4.923
176,422
-0.16(-3.24%)
Oct 09, 2009
5.192
5.192
5.063
5.087
120,354
-0.08(-1.63%)
Oct 08, 2009
5.148
5.176
5.100
5.172
177,937
+0.02(+0.39%)
Oct 07, 2009
5.160
5.176
5.132
5.152
120,601
+0.00(+0.00%)
Oct 06, 2009
5.124
5.196
5.106
5.152
202,416
+0.07(+1.34%)
Oct 05, 2009
4.939
5.083
4.939
5.083
425,112
+0.12(+2.43%)
Oct 02, 2009
4.911
4.971
4.903
4.963
81,567
+0.04(+0.90%)
Oct 01, 2009
4.911
4.939
4.883
4.919
131,669
+0.01(+0.16%)
Sep 30, 2009
4.963
4.963
4.887
4.911
258,365
-0.01(-0.24%)
Sep 29, 2009
4.971
4.971
4.907
4.923
173,603
-0.03(-0.65%)
Sep 28, 2009
4.883
4.955
4.878
4.955
114,514
+0.09(+1.82%)
Sep 25, 2009
4.883
4.895
4.734
4.866
251,716
-0.05(-1.06%)
Sep 24, 2009
4.983
4.983
4.907
4.919
188,837
-0.07(-1.45%)
Sep 23, 2009
4.947
5.003
4.947
4.991
139,316
+0.00(+0.08%)
Sep 22, 2009
5.035
5.067
4.935
4.987
268,652
-0.10(-1.97%)
Sep 21, 2009
5.140
5.140
5.055
5.087
80,098
-0.03(-0.55%)
Sep 18, 2009
5.100
5.116
5.027
5.116
142,962
+0.07(+1.35%)
Sep 17, 2009
5.100
5.100
5.011
5.047
124,393
+0.06(+1.21%)
Sep 16, 2009
4.987
5.059
4.971
4.987
128,198
-0.01(-0.16%)
Sep 15, 2009
4.983
5.031
4.963
4.995
215,732
+0.05(+1.06%)
Sep 14, 2009
4.887
4.943
4.870
4.943
91,299
+0.08(+1.65%)
Sep 11, 2009
4.862
4.907
4.851
4.862
238,161
-0.06(-1.20%)
Sep 10, 2009
4.923
4.942
4.887
4.922
107,494
-0.00(-0.02%)
Sep 09, 2009
4.874
4.947
4.862
4.923
174,269
+0.05(+0.99%)
Sep 08, 2009
4.714
4.874
4.702
4.874
148,564
+0.16(+3.41%)
Sep 04, 2009
4.621
4.730
4.621
4.714
128,653
+0.10(+2.18%)
Sep 03, 2009
4.625
4.643
4.593
4.613
114,927
-0.00(-0.09%)
Sep 02, 2009
4.613
4.621
4.577
4.617
81,146
-0.02(-0.43%)
Sep 01, 2009
4.593
4.641
4.589
4.637
127,884
+0.05(+1.05%)
Aug 31, 2009
4.585
4.609
4.569
4.589
64,110
+0.02(+0.53%)
Aug 28, 2009
4.589
4.605
4.561
4.565
140,294
-0.02(-0.35%)
Aug 27, 2009
4.561
4.593
4.561
4.581
59,282
+0.02(+0.44%)
Aug 26, 2009
4.569
4.581
4.541
4.561
68,512
+0.02(+0.35%)
Aug 25, 2009
4.569
4.569
4.529
4.545
85,374
-0.02(-0.35%)
Aug 24, 2009
4.573
4.613
4.489
4.561
126,648
+0.00(+0.00%)
Aug 21, 2009
4.481
4.569
4.481
4.561
158,836
+0.09(+2.07%)
Aug 20, 2009
4.400
4.481
4.400
4.469
113,904
+0.11(+2.49%)
Aug 19, 2009
4.328
4.420
4.288
4.360
95,636
+0.05(+1.12%)
Aug 18, 2009
4.240
4.340
4.236
4.312
97,184
+0.08(+2.00%)
Aug 17, 2009
4.300
4.300
4.228
4.228
94,546
-0.07(-1.68%)
Aug 14, 2009
4.348
4.380
4.300
4.300
59,909
-0.06(-1.29%)
Aug 13, 2009
4.336
4.376
4.306
4.356
31,872
+0.02(+0.56%)
Aug 12, 2009
4.376
4.377
4.288
4.332
95,547
-0.04(-1.01%)
Aug 11, 2009
4.328
4.392
4.328
4.376
124,271
+0.04(+0.93%)
Aug 10, 2009
4.388
4.392
4.296
4.336
119,881
-0.02(-0.48%)
Aug 07, 2009
4.400
4.416
4.352
4.357
47,823
-0.02(-0.44%)
Aug 06, 2009
4.352
4.420
4.344
4.376
129,519
+0.04(+0.83%)
Aug 05, 2009
4.408
4.444
4.332
4.340
102,390
-0.08(-1.82%)
Aug 04, 2009
4.356
4.465
4.352
4.420
119,287
+0.07(+1.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.