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
)
8.060
+0.050 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2005
5.706
5.734
5.666
5.678
167,225
-0.02(-0.28%)
Nov 29, 2005
5.698
5.726
5.694
5.694
111,732
-0.02(-0.35%)
Nov 28, 2005
5.726
5.730
5.698
5.714
74,654
+0.00(+0.00%)
Nov 25, 2005
5.722
5.722
5.686
5.714
38,571
+0.01(+0.21%)
Nov 23, 2005
5.678
5.722
5.670
5.702
188,377
+0.02(+0.35%)
Nov 22, 2005
5.678
5.706
5.678
5.682
139,105
-0.02(-0.28%)
Nov 21, 2005
5.702
5.718
5.678
5.698
218,736
-0.01(-0.14%)
Nov 18, 2005
5.714
5.718
5.682
5.706
183,400
+0.00(+0.07%)
Nov 17, 2005
5.698
5.702
5.670
5.702
90,829
+0.03(+0.50%)
Nov 16, 2005
5.650
5.686
5.650
5.674
117,455
+0.02(+0.28%)
Nov 15, 2005
5.666
5.674
5.646
5.658
85,354
-0.01(-0.14%)
Nov 14, 2005
5.698
5.698
5.650
5.666
119,197
-0.02(-0.35%)
Nov 11, 2005
5.686
5.710
5.670
5.686
101,529
+0.00(+0.00%)
Nov 10, 2005
5.694
5.722
5.682
5.686
107,501
-0.04(-0.63%)
Nov 09, 2005
5.755
5.759
5.714
5.722
111,981
-0.02(-0.35%)
Nov 08, 2005
5.759
5.767
5.722
5.742
165,731
+0.00(+0.07%)
Nov 07, 2005
5.759
5.763
5.738
5.738
73,409
-0.01(-0.14%)
Nov 04, 2005
5.730
5.763
5.726
5.747
47,032
-0.01(-0.14%)
Nov 03, 2005
5.799
5.799
5.734
5.755
149,059
-0.00(-0.07%)
Nov 02, 2005
5.751
5.767
5.747
5.759
159,510
+0.02(+0.35%)
Nov 01, 2005
5.722
5.755
5.718
5.738
115,962
+0.02(+0.35%)
Oct 31, 2005
5.767
5.767
5.706
5.718
166,229
+0.00(+0.07%)
Oct 28, 2005
5.702
5.730
5.702
5.714
68,184
+0.00(+0.00%)
Oct 27, 2005
5.706
5.714
5.670
5.714
84,607
+0.04(+0.69%)
Oct 26, 2005
5.726
5.747
5.658
5.675
93,068
-0.04(-0.76%)
Oct 25, 2005
5.690
5.827
5.690
5.718
284,680
+0.02(+0.28%)
Oct 24, 2005
5.698
5.706
5.690
5.702
111,732
+0.00(+0.07%)
Oct 21, 2005
5.650
5.702
5.618
5.698
154,533
+0.06(+1.07%)
Oct 20, 2005
5.630
5.662
5.630
5.638
114,469
-0.01(-0.21%)
Oct 19, 2005
5.614
5.650
5.590
5.650
137,861
+0.04(+0.79%)
Oct 18, 2005
5.642
5.642
5.590
5.606
136,119
-0.02(-0.43%)
Oct 17, 2005
5.670
5.670
5.626
5.630
279,952
-0.04(-0.71%)
Oct 14, 2005
5.706
5.706
5.654
5.670
138,109
-0.01(-0.21%)
Oct 13, 2005
5.775
5.775
5.674
5.682
241,630
-0.11(-1.87%)
Oct 12, 2005
5.803
5.803
5.783
5.790
80,626
-0.00(-0.08%)
Oct 11, 2005
5.779
5.811
5.779
5.795
86,598
-0.01(-0.14%)
Oct 10, 2005
5.843
5.843
5.759
5.803
199,823
-0.03(-0.48%)
Oct 07, 2005
5.851
5.851
5.827
5.831
128,902
-0.01(-0.21%)
Oct 06, 2005
5.903
5.903
5.839
5.843
77,391
-0.04(-0.75%)
Oct 05, 2005
5.919
5.919
5.879
5.887
62,211
-0.00(-0.07%)
Oct 04, 2005
5.907
5.919
5.891
5.891
39,815
-0.00(-0.07%)
Oct 03, 2005
5.911
5.927
5.891
5.895
81,372
-0.01(-0.20%)
Sep 30, 2005
5.915
5.915
5.891
5.907
54,995
+0.02(+0.34%)
Sep 29, 2005
5.899
5.907
5.867
5.887
145,077
+0.00(+0.00%)
Sep 28, 2005
5.859
5.887
5.855
5.887
89,087
+0.02(+0.34%)
Sep 27, 2005
5.827
5.871
5.815
5.867
143,086
+0.04(+0.62%)
Sep 26, 2005
5.907
5.923
5.791
5.831
185,639
-0.04(-0.62%)
Sep 23, 2005
5.867
5.867
5.807
5.867
109,741
+0.02(+0.41%)
Sep 22, 2005
5.992
5.992
5.823
5.843
334,201
-0.14(-2.28%)
Sep 21, 2005
5.947
5.980
5.927
5.980
183,897
+0.05(+0.81%)
Sep 20, 2005
5.984
5.984
5.927
5.931
190,367
-0.04(-0.67%)
Sep 19, 2005
5.984
6.036
5.972
5.972
351,122
-0.02(-0.40%)
Sep 16, 2005
6.028
6.028
5.992
5.996
52,755
-0.03(-0.53%)
Sep 15, 2005
6.036
6.036
6.024
6.028
39,815
-0.00(-0.07%)
Sep 14, 2005
6.024
6.060
6.024
6.032
207,040
-0.00(-0.07%)
Sep 13, 2005
6.056
6.060
6.028
6.036
115,216
-0.04(-0.66%)
Sep 12, 2005
6.060
6.076
6.044
6.076
129,649
+0.02(+0.33%)
Sep 09, 2005
6.052
6.064
6.040
6.056
81,372
+0.02(+0.27%)
Sep 08, 2005
6.056
6.060
6.032
6.040
105,511
-0.02(-0.33%)
Sep 07, 2005
6.048
6.084
6.044
6.060
217,492
-0.00(-0.07%)
Sep 06, 2005
6.052
6.092
6.052
6.064
138,109
+0.01(+0.13%)
Sep 02, 2005
6.052
6.068
6.044
6.056
117,953
+0.02(+0.27%)
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
.