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
)
8.010
-0.090 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2004
5.948
5.984
5.924
5.948
148,053
-0.01(-0.20%)
Feb 26, 2004
5.916
5.960
5.916
5.960
70,667
+0.01(+0.20%)
Feb 25, 2004
5.871
5.948
5.871
5.948
144,321
+0.07(+1.16%)
Feb 24, 2004
5.908
5.924
5.875
5.880
250,820
-0.04(-0.75%)
Feb 23, 2004
5.924
5.944
5.880
5.924
187,617
-0.01(-0.20%)
Feb 20, 2004
5.956
5.972
5.932
5.936
90,574
+0.02(+0.27%)
Feb 19, 2004
5.976
5.996
5.912
5.920
159,499
-0.02(-0.41%)
Feb 18, 2004
5.952
5.992
5.932
5.944
130,635
-0.02(-0.34%)
Feb 17, 2004
6.020
6.020
5.940
5.964
243,853
-0.03(-0.47%)
Feb 13, 2004
5.980
6.020
5.972
5.992
99,034
-0.02(-0.27%)
Feb 12, 2004
6.008
6.020
5.968
6.008
90,822
-0.02(-0.33%)
Feb 11, 2004
6.008
6.028
6.004
6.028
162,485
+0.02(+0.33%)
Feb 10, 2004
6.008
6.020
5.996
6.008
72,160
-0.01(-0.20%)
Feb 09, 2004
6.008
6.020
5.980
6.020
165,471
+0.02(+0.27%)
Feb 06, 2004
5.988
6.004
5.960
6.004
89,827
+0.02(+0.34%)
Feb 05, 2004
5.984
5.984
5.920
5.984
95,301
+0.00(+0.00%)
Feb 04, 2004
5.960
5.996
5.924
5.984
114,710
+0.02(+0.40%)
Feb 03, 2004
5.932
5.980
5.928
5.960
122,424
+0.03(+0.54%)
Feb 02, 2004
5.940
5.972
5.912
5.928
97,790
-0.01(-0.20%)
Jan 30, 2004
5.960
5.968
5.896
5.940
107,743
+0.02(+0.34%)
Jan 29, 2004
5.960
5.968
5.875
5.920
197,073
-0.03(-0.47%)
Jan 28, 2004
5.920
5.960
5.908
5.948
107,245
+0.03(+0.48%)
Jan 27, 2004
5.924
5.952
5.896
5.920
143,823
-0.01(-0.20%)
Jan 26, 2004
5.932
5.956
5.908
5.932
154,523
+0.02(+0.41%)
Jan 23, 2004
5.928
5.928
5.896
5.908
128,644
-0.02(-0.34%)
Jan 22, 2004
5.916
5.960
5.916
5.928
148,302
+0.01(+0.20%)
Jan 21, 2004
5.867
5.948
5.867
5.916
173,434
+0.05(+0.82%)
Jan 20, 2004
5.896
5.920
5.867
5.867
203,045
-0.03(-0.48%)
Jan 16, 2004
5.888
5.964
5.888
5.896
247,087
+0.00(+0.07%)
Jan 15, 2004
5.908
5.956
5.892
5.892
144,321
-0.04(-0.61%)
Jan 14, 2004
5.920
5.980
5.884
5.928
155,269
-0.03(-0.54%)
Jan 13, 2004
5.924
5.992
5.916
5.960
151,537
+0.00(+0.07%)
Jan 12, 2004
5.892
5.956
5.892
5.956
158,006
+0.06(+1.09%)
Jan 09, 2004
5.892
5.908
5.880
5.892
245,346
+0.00(+0.00%)
Jan 08, 2004
5.892
5.896
5.859
5.892
193,589
-0.01(-0.14%)
Jan 07, 2004
5.888
5.900
5.871
5.900
139,593
+0.02(+0.27%)
Jan 06, 2004
5.863
5.896
5.835
5.884
66,188
+0.01(+0.14%)
Jan 05, 2004
5.900
5.900
5.851
5.875
39,812
-0.03(-0.48%)
Jan 02, 2004
5.863
5.904
5.863
5.904
32,596
+0.01(+0.20%)
Dec 31, 2003
5.896
5.900
5.855
5.892
200,307
-0.00(-0.07%)
Dec 30, 2003
5.827
5.896
5.827
5.896
207,523
+0.07(+1.17%)
Dec 29, 2003
5.859
5.896
5.815
5.827
180,401
-0.07(-1.23%)
Dec 26, 2003
5.863
5.900
5.847
5.900
49,019
+0.02(+0.41%)
Dec 24, 2003
5.871
5.896
5.867
5.875
43,794
+0.00(+0.00%)
Dec 23, 2003
5.920
5.920
5.875
5.875
281,924
-0.02(-0.41%)
Dec 22, 2003
5.908
5.920
5.900
5.900
103,264
-0.02(-0.41%)
Dec 19, 2003
5.928
5.964
5.908
5.924
175,673
+0.02(+0.27%)
Dec 18, 2003
5.980
5.996
5.908
5.908
135,861
-0.09(-1.54%)
Dec 17, 2003
6.008
6.008
5.952
6.000
151,288
+0.00(+0.07%)
Dec 16, 2003
6.004
6.004
5.988
5.996
158,006
+0.05(+0.81%)
Dec 15, 2003
5.988
6.000
5.948
5.948
59,470
-0.08(-1.27%)
Dec 12, 2003
5.976
6.024
5.976
6.024
71,165
+0.00(+0.00%)
Dec 11, 2003
5.944
6.024
5.944
6.024
185,875
+0.04(+0.60%)
Dec 10, 2003
6.008
6.008
5.964
5.988
57,728
+0.02(+0.34%)
Dec 09, 2003
5.988
5.988
5.956
5.968
70,916
+0.02(+0.34%)
Dec 08, 2003
5.968
6.004
5.932
5.948
144,321
-0.07(-1.20%)
Dec 05, 2003
5.988
6.024
5.956
6.020
45,535
+0.01(+0.20%)
Dec 04, 2003
5.988
6.020
5.988
6.008
43,047
-0.01(-0.13%)
Dec 03, 2003
5.956
6.016
5.956
6.016
78,132
+0.06(+1.01%)
Dec 02, 2003
5.956
5.980
5.956
5.956
31,850
-0.05(-0.80%)
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
.