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
)
8.160
+0.020 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2008
5.423
5.423
5.347
5.387
361,271
-0.08(-1.54%)
Feb 28, 2008
5.564
5.572
5.463
5.471
189,255
-0.11(-2.01%)
Feb 27, 2008
5.676
5.680
5.584
5.584
103,179
-0.08(-1.41%)
Feb 26, 2008
5.616
5.668
5.616
5.664
90,942
+0.01(+0.21%)
Feb 25, 2008
5.604
5.676
5.596
5.652
145,158
+0.06(+1.15%)
Feb 22, 2008
5.616
5.668
5.532
5.588
260,197
-0.08(-1.34%)
Feb 21, 2008
5.684
5.748
5.664
5.664
86,195
-0.05(-0.91%)
Feb 20, 2008
5.824
5.824
5.716
5.716
197,415
-0.08(-1.45%)
Feb 19, 2008
5.720
5.800
5.672
5.800
268,080
+0.16(+2.91%)
Feb 18, 2008
5.600
5.640
5.523
5.636
0
+0.00(+0.00%)
Feb 15, 2008
5.600
5.640
5.523
5.636
320,512
+0.01(+0.14%)
Feb 14, 2008
5.872
5.872
5.628
5.628
315,675
-0.27(-4.55%)
Feb 13, 2008
6.020
6.024
5.896
5.896
126,794
-0.13(-2.13%)
Feb 12, 2008
5.984
6.024
5.984
6.024
102,560
+0.03(+0.53%)
Feb 11, 2008
6.020
6.028
5.980
5.992
122,172
-0.01(-0.20%)
Feb 08, 2008
5.996
6.024
5.991
6.004
76,701
+0.03(+0.54%)
Feb 07, 2008
5.988
5.996
5.972
5.972
82,447
-0.00(-0.07%)
Feb 06, 2008
5.992
6.004
5.976
5.976
61,960
-0.01(-0.20%)
Feb 05, 2008
5.996
5.996
5.952
5.988
73,703
+0.00(+0.07%)
Feb 04, 2008
5.984
5.996
5.960
5.984
42,473
+0.00(+0.07%)
Feb 01, 2008
5.988
6.008
5.960
5.980
137,662
+0.00(+0.07%)
Jan 31, 2008
5.928
5.996
5.928
5.976
98,437
+0.04(+0.61%)
Jan 30, 2008
5.908
5.952
5.908
5.940
115,614
+0.03(+0.54%)
Jan 29, 2008
5.844
5.908
5.844
5.908
57,411
+0.06(+0.96%)
Jan 28, 2008
5.868
5.940
5.844
5.852
182,634
-0.02(-0.41%)
Jan 25, 2008
5.920
5.924
5.848
5.876
95,189
-0.06(-0.94%)
Jan 24, 2008
5.940
5.960
5.880
5.932
185,632
+0.03(+0.54%)
Jan 23, 2008
5.784
5.912
5.780
5.900
145,657
+0.10(+1.73%)
Jan 22, 2008
5.644
5.800
5.604
5.800
277,704
+0.02(+0.28%)
Jan 21, 2008
5.936
5.936
5.756
5.784
0
+0.00(+0.00%)
Jan 18, 2008
5.936
5.936
5.756
5.784
156,346
-0.11(-1.90%)
Jan 17, 2008
5.900
5.920
5.864
5.896
116,618
-0.02(-0.34%)
Jan 16, 2008
5.964
5.984
5.880
5.916
194,127
-0.04(-0.61%)
Jan 15, 2008
5.872
5.952
5.868
5.952
177,492
+0.05(+0.88%)
Jan 14, 2008
5.888
5.912
5.872
5.900
163,896
-0.00(-0.07%)
Jan 11, 2008
5.888
5.928
5.871
5.904
124,726
+0.04(+0.61%)
Jan 10, 2008
5.844
5.876
5.840
5.868
86,920
+0.02(+0.41%)
Jan 09, 2008
5.808
5.868
5.808
5.844
186,132
+0.02(+0.34%)
Jan 08, 2008
5.792
5.824
5.784
5.824
101,685
+0.04(+0.62%)
Jan 07, 2008
5.720
5.796
5.720
5.788
176,513
+0.06(+1.12%)
Jan 04, 2008
5.632
5.724
5.632
5.724
130,417
+0.07(+1.27%)
Jan 03, 2008
5.503
5.652
5.503
5.652
118,425
+0.15(+2.69%)
Jan 02, 2008
5.475
5.503
5.443
5.503
161,647
+0.04(+0.73%)
Jan 01, 2008
5.475
5.523
5.447
5.463
0
+0.00(+0.00%)
Dec 31, 2007
5.475
5.523
5.447
5.463
331,415
-0.01(-0.15%)
Dec 28, 2007
5.431
5.503
5.423
5.471
381,508
+0.02(+0.44%)
Dec 27, 2007
5.459
5.502
5.423
5.447
297,561
-0.01(-0.22%)
Dec 26, 2007
5.491
5.495
5.407
5.459
313,301
-0.03(-0.51%)
Dec 24, 2007
5.407
5.511
5.407
5.488
116,176
+0.06(+1.03%)
Dec 21, 2007
5.399
5.488
5.303
5.431
639,095
-0.02(-0.44%)
Dec 20, 2007
5.511
5.519
5.423
5.455
335,537
-0.04(-0.66%)
Dec 19, 2007
5.616
5.628
5.491
5.491
255,088
-0.10(-1.79%)
Dec 18, 2007
5.600
5.612
5.580
5.592
87,944
+0.00(+0.00%)
Dec 17, 2007
5.608
5.628
5.568
5.592
174,389
-0.02(-0.36%)
Dec 14, 2007
5.676
5.704
5.604
5.612
215,613
-0.09(-1.61%)
Dec 13, 2007
5.744
5.744
5.688
5.704
151,404
-0.02(-0.35%)
Dec 12, 2007
5.752
5.764
5.716
5.724
134,414
+0.02(+0.28%)
Dec 11, 2007
5.724
5.768
5.708
5.708
93,690
-0.02(-0.42%)
Dec 10, 2007
5.724
5.756
5.716
5.732
124,421
-0.01(-0.21%)
Dec 07, 2007
5.744
5.796
5.740
5.744
142,409
-0.00(-0.07%)
Dec 06, 2007
5.772
5.780
5.736
5.748
120,423
+0.02(+0.28%)
Dec 05, 2007
5.708
5.792
5.708
5.732
137,912
+0.04(+0.63%)
Dec 04, 2007
5.596
5.728
5.596
5.696
82,952
-0.01(-0.21%)
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
.