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 29, 2010
5.977
5.999
5.930
5.986
65,204
+0.02(+0.29%)
Oct 28, 2010
5.956
5.986
5.934
5.969
53,285
+0.01(+0.14%)
Oct 27, 2010
5.977
5.982
5.926
5.960
93,628
+0.01(+0.14%)
Oct 25, 2010
5.947
5.960
5.939
5.952
121,739
+0.00(+0.07%)
Oct 22, 2010
5.952
5.969
5.947
5.947
78,369
+0.00(+0.00%)
Oct 21, 2010
5.939
5.969
5.939
5.947
77,613
+0.00(+0.07%)
Oct 20, 2010
5.939
5.973
5.939
5.943
130,710
+0.00(+0.00%)
Oct 19, 2010
5.969
5.977
5.939
5.943
102,968
-0.04(-0.64%)
Oct 18, 2010
5.973
5.999
5.960
5.982
177,109
+0.00(+0.00%)
Oct 15, 2010
6.012
6.016
5.977
5.982
161,645
-0.04(-0.71%)
Oct 14, 2010
6.029
6.046
6.016
6.024
70,091
-0.00(-0.07%)
Oct 13, 2010
6.097
6.097
6.029
6.029
122,812
-0.04(-0.64%)
Oct 12, 2010
6.063
6.097
6.059
6.067
106,359
-0.02(-0.35%)
Oct 11, 2010
6.097
6.097
6.067
6.089
43,238
+0.03(+0.42%)
Oct 08, 2010
6.063
6.084
6.020
6.063
90,202
+0.03(+0.56%)
Oct 07, 2010
6.042
6.067
6.025
6.029
58,855
-0.01(-0.14%)
Oct 06, 2010
6.020
6.040
6.016
6.037
82,332
+0.00(+0.00%)
Oct 05, 2010
6.046
6.046
5.999
6.037
103,862
-0.02(-0.36%)
Oct 04, 2010
6.025
6.063
6.008
6.059
84,561
+0.01(+0.22%)
Oct 01, 2010
6.046
6.046
5.995
6.046
56,243
+0.05(+0.85%)
Sep 30, 2010
6.016
6.046
5.978
5.995
114,508
-0.03(-0.49%)
Sep 29, 2010
6.025
6.037
5.978
6.025
89,556
+0.01(+0.21%)
Sep 28, 2010
5.982
6.033
5.978
6.012
89,848
+0.02(+0.28%)
Sep 27, 2010
6.037
6.037
5.986
5.995
69,513
-0.06(-0.98%)
Sep 24, 2010
6.055
6.063
6.025
6.055
75,011
-0.01(-0.21%)
Sep 23, 2010
6.025
6.067
5.995
6.067
129,275
+0.05(+0.78%)
Sep 22, 2010
5.986
6.033
5.986
6.020
45,815
+0.01(+0.21%)
Sep 21, 2010
5.969
6.025
5.969
6.008
83,311
+0.03(+0.43%)
Sep 20, 2010
5.918
5.996
5.918
5.982
73,386
+0.06(+0.93%)
Sep 17, 2010
5.927
5.927
5.859
5.927
95,543
+0.02(+0.36%)
Sep 15, 2010
6.037
6.042
5.846
5.905
248,633
-0.11(-1.91%)
Sep 14, 2010
6.046
6.067
6.016
6.020
84,878
-0.00(-0.07%)
Sep 13, 2010
6.063
6.067
6.025
6.025
135,949
+0.00(+0.00%)
Sep 10, 2010
6.029
6.029
5.999
6.025
96,345
-0.00(-0.07%)
Sep 09, 2010
6.025
6.029
6.004
6.029
97,689
+0.01(+0.21%)
Sep 08, 2010
6.025
6.025
5.999
6.016
104,532
+0.01(+0.18%)
Sep 07, 2010
6.020
6.026
6.005
6.005
56,544
-0.02(-0.39%)
Sep 03, 2010
6.042
6.042
6.008
6.029
51,202
-0.01(-0.21%)
Sep 02, 2010
5.995
6.092
5.995
6.042
81,598
+0.04(+0.71%)
Sep 01, 2010
6.004
6.020
5.987
5.999
81,277
+0.01(+0.21%)
Aug 31, 2010
5.970
6.004
5.970
5.987
58,369
+0.04(+0.64%)
Aug 30, 2010
5.974
6.008
5.940
5.948
176,255
-0.03(-0.50%)
Aug 27, 2010
5.978
5.999
5.957
5.978
115,168
+0.00(+0.07%)
Aug 26, 2010
6.050
6.050
5.957
5.974
211,676
-0.07(-1.12%)
Aug 25, 2010
6.008
6.071
6.008
6.042
108,401
+0.02(+0.35%)
Aug 24, 2010
6.050
6.105
6.020
6.020
108,694
-0.02(-0.35%)
Aug 23, 2010
6.016
6.071
6.016
6.042
77,615
+0.00(+0.07%)
Aug 20, 2010
6.020
6.037
5.990
6.037
61,252
+0.04(+0.71%)
Aug 19, 2010
6.046
6.071
5.995
5.995
109,779
-0.04(-0.70%)
Aug 18, 2010
6.020
6.046
6.020
6.037
75,578
+0.01(+0.14%)
Aug 17, 2010
6.008
6.029
5.995
6.029
127,154
+0.02(+0.28%)
Aug 16, 2010
5.961
6.016
5.957
6.012
116,851
+0.02(+0.35%)
Aug 13, 2010
5.991
6.008
5.970
5.991
78,022
-0.00(-0.07%)
Aug 12, 2010
5.978
6.033
5.965
5.995
140,170
+0.00(+0.00%)
Aug 11, 2010
5.987
6.020
5.970
5.995
148,806
-0.00(-0.07%)
Aug 10, 2010
6.016
6.016
5.982
5.999
115,191
-0.00(-0.07%)
Aug 09, 2010
5.991
6.008
5.970
6.003
95,881
+0.05(+0.78%)
Aug 06, 2010
5.957
5.957
5.865
5.957
93,867
+0.08(+1.36%)
Aug 05, 2010
5.789
5.877
5.789
5.877
140,459
+0.09(+1.60%)
Aug 04, 2010
5.743
5.791
5.730
5.785
117,679
+0.05(+0.88%)
Aug 03, 2010
5.726
5.739
5.697
5.734
63,392
+0.02(+0.29%)
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
.