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 (%)
Nov 30, 2009
5.028
5.048
5.011
5.048
83,596
+0.04(+0.72%)
Nov 27, 2009
4.991
5.024
4.963
5.011
48,484
+0.02(+0.32%)
Nov 25, 2009
4.989
5.016
4.975
4.995
63,200
-0.00(-0.08%)
Nov 24, 2009
4.931
5.011
4.931
4.999
88,287
+0.04(+0.89%)
Nov 23, 2009
4.951
4.995
4.931
4.955
110,798
+0.04(+0.82%)
Nov 20, 2009
4.915
4.962
4.911
4.915
108,141
+0.00(+0.00%)
Nov 19, 2009
4.907
4.919
4.891
4.915
154,973
+0.00(+0.08%)
Nov 18, 2009
4.887
4.912
4.887
4.911
80,573
+0.00(+0.00%)
Nov 17, 2009
4.899
4.935
4.879
4.911
193,166
+0.02(+0.41%)
Nov 16, 2009
4.883
4.895
4.843
4.891
201,860
+0.03(+0.66%)
Nov 13, 2009
4.890
4.899
4.786
4.859
204,296
-0.03(-0.66%)
Nov 12, 2009
4.991
4.991
4.863
4.891
120,179
-0.12(-2.33%)
Nov 11, 2009
5.032
5.032
4.987
5.007
146,311
-0.03(-0.64%)
Nov 10, 2009
5.003
5.072
4.987
5.040
144,117
+0.04(+0.72%)
Nov 09, 2009
4.939
5.003
4.939
5.003
256,894
+0.04(+0.73%)
Nov 06, 2009
4.903
5.019
4.903
4.967
93,841
+0.04(+0.82%)
Nov 05, 2009
4.867
4.951
4.867
4.927
145,465
+0.12(+2.59%)
Nov 04, 2009
4.875
4.875
4.802
4.802
106,138
-0.03(-0.58%)
Nov 03, 2009
4.815
4.879
4.815
4.831
86,314
-0.03(-0.58%)
Nov 02, 2009
4.851
4.859
4.815
4.859
122,307
+0.05(+1.09%)
Oct 30, 2009
4.867
4.871
4.806
4.806
85,988
-0.04(-0.77%)
Oct 29, 2009
4.927
4.927
4.839
4.844
67,537
+0.00(+0.03%)
Oct 28, 2009
4.919
4.919
4.843
4.843
90,835
-0.05(-1.07%)
Oct 27, 2009
4.903
4.923
4.871
4.895
71,881
+0.00(+0.00%)
Oct 26, 2009
4.891
4.903
4.871
4.895
69,863
+0.01(+0.19%)
Oct 23, 2009
4.858
4.886
4.851
4.886
94,231
+0.02(+0.34%)
Oct 22, 2009
4.811
4.871
4.811
4.869
86,896
-0.01(-0.12%)
Oct 21, 2009
4.851
4.907
4.851
4.875
76,741
+0.02(+0.38%)
Oct 20, 2009
4.814
4.875
4.798
4.856
263,035
+0.06(+1.29%)
Oct 19, 2009
4.758
4.815
4.742
4.794
226,763
+0.05(+1.10%)
Oct 16, 2009
4.589
4.742
4.589
4.742
291,028
+0.13(+2.88%)
Oct 15, 2009
4.662
4.678
4.489
4.610
499,617
-0.06(-1.21%)
Oct 14, 2009
4.931
4.931
4.573
4.666
505,975
-0.27(-5.38%)
Oct 13, 2009
4.907
4.967
4.907
4.931
104,874
+0.01(+0.16%)
Oct 12, 2009
4.983
5.040
4.907
4.923
176,410
-0.16(-3.24%)
Oct 09, 2009
5.192
5.192
5.064
5.088
120,346
-0.08(-1.63%)
Oct 08, 2009
5.148
5.176
5.100
5.172
177,925
+0.02(+0.39%)
Oct 07, 2009
5.160
5.176
5.132
5.152
120,592
+0.00(+0.00%)
Oct 06, 2009
5.124
5.196
5.107
5.152
202,403
+0.07(+1.34%)
Oct 05, 2009
4.939
5.084
4.939
5.084
425,083
+0.12(+2.43%)
Oct 02, 2009
4.911
4.971
4.903
4.963
81,561
+0.04(+0.90%)
Oct 01, 2009
4.911
4.939
4.883
4.919
131,660
+0.01(+0.16%)
Sep 30, 2009
4.963
4.963
4.887
4.911
258,347
-0.01(-0.24%)
Sep 29, 2009
4.971
4.971
4.907
4.923
173,591
-0.03(-0.65%)
Sep 28, 2009
4.883
4.955
4.879
4.955
114,506
+0.09(+1.82%)
Sep 25, 2009
4.883
4.895
4.734
4.867
251,698
-0.05(-1.06%)
Sep 24, 2009
4.983
4.983
4.907
4.919
188,824
-0.07(-1.45%)
Sep 23, 2009
4.947
5.003
4.947
4.991
139,307
+0.00(+0.08%)
Sep 22, 2009
5.036
5.068
4.935
4.987
268,634
-0.10(-1.97%)
Sep 21, 2009
5.140
5.140
5.056
5.088
80,093
-0.03(-0.55%)
Sep 18, 2009
5.100
5.116
5.028
5.116
142,952
+0.07(+1.35%)
Sep 17, 2009
5.100
5.100
5.011
5.048
124,384
+0.06(+1.21%)
Sep 16, 2009
4.987
5.060
4.971
4.987
128,189
-0.01(-0.16%)
Sep 15, 2009
4.983
5.032
4.963
4.995
215,717
+0.05(+1.06%)
Sep 14, 2009
4.887
4.943
4.871
4.943
91,293
+0.08(+1.65%)
Sep 11, 2009
4.863
4.907
4.851
4.863
238,144
-0.06(-1.20%)
Sep 10, 2009
4.923
4.943
4.887
4.922
107,486
-0.00(-0.02%)
Sep 09, 2009
4.875
4.947
4.863
4.923
174,257
+0.05(+0.99%)
Sep 08, 2009
4.714
4.875
4.702
4.875
148,553
+0.16(+3.41%)
Sep 04, 2009
4.622
4.730
4.622
4.714
128,644
+0.10(+2.18%)
Sep 03, 2009
4.626
4.643
4.593
4.614
114,919
-0.00(-0.09%)
Sep 02, 2009
4.614
4.622
4.577
4.618
81,140
-0.02(-0.43%)
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
.