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: 6:30 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 29, 2019
8.681
8.681
8.641
8.657
10,469
+0.02(+0.19%)
Nov 27, 2019
8.625
8.649
8.617
8.641
43,748
+0.02(+0.19%)
Nov 26, 2019
8.633
8.649
8.617
8.625
52,666
+0.00(+0.00%)
Nov 25, 2019
8.617
8.654
8.617
8.625
51,080
+0.02(+0.19%)
Nov 22, 2019
8.625
8.657
8.609
8.609
86,997
-0.04(-0.46%)
Nov 21, 2019
8.657
8.689
8.649
8.649
45,270
-0.02(-0.28%)
Nov 20, 2019
8.641
8.697
8.641
8.673
81,075
+0.03(+0.37%)
Nov 19, 2019
8.649
8.651
8.625
8.641
45,104
-0.01(-0.09%)
Nov 18, 2019
8.625
8.649
8.622
8.649
85,130
+0.01(+0.07%)
Nov 15, 2019
8.643
8.659
8.627
8.643
24,139
+0.00(+0.00%)
Nov 14, 2019
8.603
8.659
8.603
8.643
40,748
+0.02(+0.19%)
Nov 13, 2019
8.627
8.635
8.603
8.627
41,547
+0.00(+0.00%)
Nov 12, 2019
8.595
8.651
8.571
8.627
113,283
+0.01(+0.17%)
Nov 11, 2019
8.611
8.627
8.579
8.612
35,112
-0.01(-0.08%)
Nov 08, 2019
8.555
8.619
8.555
8.619
57,533
+0.04(+0.41%)
Nov 07, 2019
8.619
8.659
8.583
8.583
58,051
-0.08(-0.87%)
Nov 06, 2019
8.571
8.659
8.571
8.659
114,178
+0.07(+0.79%)
Nov 05, 2019
8.547
8.595
8.547
8.591
42,488
+0.02(+0.23%)
Nov 04, 2019
8.603
8.603
8.555
8.571
164,544
-0.03(-0.37%)
Nov 01, 2019
8.611
8.627
8.563
8.603
114,441
-0.01(-0.09%)
Oct 31, 2019
8.611
8.635
8.587
8.611
100,469
+0.02(+0.28%)
Oct 30, 2019
8.531
8.587
8.507
8.587
83,441
+0.07(+0.85%)
Oct 29, 2019
8.491
8.539
8.467
8.515
111,526
-0.01(-0.09%)
Oct 28, 2019
8.547
8.555
8.515
8.523
83,691
-0.03(-0.37%)
Oct 25, 2019
8.611
8.611
8.555
8.555
75,168
-0.06(-0.74%)
Oct 24, 2019
8.611
8.635
8.595
8.619
174,123
+0.03(+0.37%)
Oct 23, 2019
8.603
8.643
8.579
8.587
120,711
+0.00(+0.00%)
Oct 22, 2019
8.611
8.611
8.571
8.587
184,821
+0.00(+0.00%)
Oct 21, 2019
8.611
8.635
8.571
8.587
121,182
-0.02(-0.19%)
Oct 18, 2019
8.659
8.659
8.581
8.603
123,071
-0.02(-0.28%)
Oct 17, 2019
8.659
8.659
8.611
8.627
61,882
-0.02(-0.19%)
Oct 16, 2019
8.675
8.675
8.635
8.643
62,426
-0.03(-0.39%)
Oct 15, 2019
8.709
8.709
8.661
8.677
60,876
-0.03(-0.37%)
Oct 14, 2019
8.717
8.733
8.698
8.709
29,098
+0.03(+0.37%)
Oct 11, 2019
8.685
8.717
8.669
8.677
74,424
-0.02(-0.27%)
Oct 10, 2019
8.749
8.749
8.685
8.701
81,653
-0.03(-0.36%)
Oct 09, 2019
8.741
8.754
8.733
8.733
18,840
+0.00(+0.00%)
Oct 08, 2019
8.749
8.765
8.701
8.733
53,155
-0.02(-0.27%)
Oct 07, 2019
8.773
8.776
8.741
8.757
12,482
-0.02(-0.18%)
Oct 04, 2019
8.765
8.804
8.757
8.773
74,298
-0.02(-0.27%)
Oct 03, 2019
8.765
8.812
8.765
8.796
71,439
+0.03(+0.36%)
Oct 02, 2019
8.709
8.781
8.709
8.765
93,688
+0.02(+0.27%)
Oct 01, 2019
8.709
8.741
8.701
8.741
84,634
+0.02(+0.27%)
Sep 30, 2019
8.717
8.725
8.709
8.717
24,331
+0.01(+0.09%)
Sep 27, 2019
8.685
8.717
8.685
8.709
41,291
+0.01(+0.09%)
Sep 26, 2019
8.717
8.724
8.693
8.701
41,081
-0.02(-0.27%)
Sep 25, 2019
8.717
8.725
8.701
8.725
36,843
+0.00(+0.00%)
Sep 24, 2019
8.717
8.725
8.677
8.725
74,144
+0.02(+0.27%)
Sep 23, 2019
8.725
8.725
8.653
8.701
47,409
+0.01(+0.12%)
Sep 20, 2019
8.645
8.725
8.622
8.690
78,315
+0.08(+0.90%)
Sep 19, 2019
8.693
8.717
8.613
8.613
58,765
-0.06(-0.73%)
Sep 18, 2019
8.605
8.725
8.605
8.677
83,626
+0.10(+1.21%)
Sep 17, 2019
8.518
8.573
8.510
8.573
51,453
+0.09(+1.01%)
Sep 16, 2019
8.496
8.519
8.486
8.488
63,506
+0.01(+0.09%)
Sep 13, 2019
8.575
8.615
8.472
8.480
183,504
-0.11(-1.29%)
Sep 12, 2019
8.647
8.654
8.591
8.591
99,747
-0.06(-0.73%)
Sep 11, 2019
8.670
8.694
8.647
8.654
120,379
+0.00(+0.00%)
Sep 10, 2019
8.694
8.694
8.643
8.654
70,730
-0.04(-0.46%)
Sep 09, 2019
8.718
8.728
8.662
8.694
69,361
-0.04(-0.45%)
Sep 06, 2019
8.742
8.758
8.654
8.734
165,116
-0.01(-0.09%)
Sep 05, 2019
8.837
8.837
8.718
8.742
108,722
-0.10(-1.17%)
Sep 04, 2019
8.781
8.853
8.781
8.845
50,645
+0.05(+0.54%)
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
.