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, 2010
5.673
5.716
5.668
5.710
62,154
+0.04(+0.66%)
Nov 29, 2010
5.656
5.673
5.643
5.673
53,920
+0.00(+0.03%)
Nov 26, 2010
5.617
5.681
5.617
5.671
33,183
+0.05(+0.81%)
Nov 24, 2010
5.664
5.625
5.625
5.625
137,536
-0.07(-1.21%)
Nov 23, 2010
5.694
5.699
5.664
5.694
116,527
+0.00(+0.00%)
Nov 22, 2010
5.552
5.694
5.522
5.694
198,945
+0.10(+1.85%)
Nov 19, 2010
5.397
5.591
5.388
5.591
336,599
+0.16(+3.02%)
Nov 18, 2010
5.608
5.630
5.362
5.427
435,575
-0.15(-2.63%)
Nov 17, 2010
5.362
5.574
5.362
5.574
355,146
+0.10(+1.76%)
Nov 16, 2010
5.505
5.517
5.207
5.477
791,642
-0.06(-1.09%)
Nov 15, 2010
5.763
5.781
5.509
5.537
603,346
-0.32(-5.41%)
Nov 12, 2010
5.746
5.854
5.712
5.854
179,883
+0.08(+1.34%)
Nov 11, 2010
5.845
5.845
5.691
5.776
362,551
-0.09(-1.53%)
Nov 10, 2010
5.939
5.952
5.703
5.866
546,850
-0.06(-1.08%)
Nov 09, 2010
6.021
6.021
5.896
5.931
302,303
-0.10(-1.73%)
Nov 08, 2010
6.093
6.102
6.035
6.035
169,620
-0.07(-1.10%)
Nov 05, 2010
6.102
6.132
6.089
6.102
155,340
-0.01(-0.14%)
Nov 04, 2010
6.068
6.114
6.042
6.111
175,764
+0.05(+0.78%)
Nov 03, 2010
6.059
6.063
6.003
6.063
273,694
+0.03(+0.57%)
Nov 02, 2010
6.003
6.033
5.995
6.029
274,233
+0.03(+0.43%)
Nov 01, 2010
6.012
6.025
5.982
6.003
78,555
+0.02(+0.29%)
Oct 29, 2010
5.978
5.999
5.931
5.986
65,200
+0.02(+0.29%)
Oct 28, 2010
5.956
5.986
5.935
5.969
53,282
+0.01(+0.14%)
Oct 27, 2010
5.978
5.983
5.926
5.961
93,622
+0.01(+0.14%)
Oct 25, 2010
5.948
5.961
5.939
5.952
121,731
+0.00(+0.07%)
Oct 22, 2010
5.952
5.969
5.948
5.948
78,364
+0.00(+0.00%)
Oct 21, 2010
5.939
5.969
5.939
5.948
77,608
+0.00(+0.07%)
Oct 20, 2010
5.939
5.973
5.939
5.943
130,701
+0.00(+0.00%)
Oct 19, 2010
5.969
5.978
5.939
5.943
102,961
-0.04(-0.64%)
Oct 18, 2010
5.973
5.999
5.961
5.982
177,097
+0.00(+0.00%)
Oct 15, 2010
6.012
6.016
5.978
5.982
161,634
-0.04(-0.71%)
Oct 14, 2010
6.029
6.046
6.016
6.025
70,086
-0.00(-0.07%)
Oct 13, 2010
6.098
6.098
6.029
6.029
122,804
-0.04(-0.64%)
Oct 12, 2010
6.063
6.098
6.059
6.068
106,351
-0.02(-0.35%)
Oct 11, 2010
6.098
6.098
6.068
6.089
43,235
+0.03(+0.42%)
Oct 08, 2010
6.063
6.085
6.021
6.063
90,196
+0.03(+0.57%)
Oct 07, 2010
6.042
6.068
6.025
6.029
58,851
-0.01(-0.14%)
Oct 06, 2010
6.021
6.040
6.017
6.038
82,326
+0.00(+0.00%)
Oct 05, 2010
6.046
6.046
6.000
6.038
103,855
-0.02(-0.36%)
Oct 04, 2010
6.025
6.063
6.008
6.060
84,555
+0.01(+0.22%)
Oct 01, 2010
6.046
6.046
5.995
6.046
56,239
+0.05(+0.85%)
Sep 30, 2010
6.017
6.046
5.978
5.995
114,501
-0.03(-0.49%)
Sep 29, 2010
6.025
6.038
5.978
6.025
89,550
+0.01(+0.21%)
Sep 28, 2010
5.983
6.034
5.978
6.012
89,841
+0.02(+0.28%)
Sep 27, 2010
6.038
6.038
5.987
5.995
69,508
-0.06(-0.98%)
Sep 24, 2010
6.055
6.063
6.025
6.055
75,006
-0.01(-0.21%)
Sep 23, 2010
6.025
6.068
5.995
6.068
129,266
+0.05(+0.78%)
Sep 22, 2010
5.987
6.034
5.987
6.021
45,812
+0.01(+0.21%)
Sep 21, 2010
5.970
6.025
5.970
6.008
83,305
+0.03(+0.43%)
Sep 20, 2010
5.919
5.997
5.919
5.983
73,381
+0.06(+0.93%)
Sep 17, 2010
5.927
5.927
5.859
5.927
95,536
+0.02(+0.36%)
Sep 15, 2010
6.038
6.042
5.846
5.906
248,616
-0.11(-1.91%)
Sep 14, 2010
6.046
6.068
6.017
6.021
84,872
-0.00(-0.07%)
Sep 13, 2010
6.063
6.068
6.025
6.025
135,940
-0.00(-0.00%)
Sep 10, 2010
6.029
6.029
6.000
6.025
96,338
-0.00(-0.07%)
Sep 09, 2010
6.025
6.029
6.004
6.029
97,683
+0.01(+0.21%)
Sep 08, 2010
6.025
6.025
6.000
6.017
104,525
+0.01(+0.18%)
Sep 07, 2010
6.021
6.027
6.006
6.006
56,540
-0.02(-0.39%)
Sep 03, 2010
6.042
6.042
6.008
6.029
51,199
-0.01(-0.21%)
Sep 02, 2010
5.996
6.093
5.996
6.042
81,592
+0.04(+0.71%)
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
.