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 26, 2010
5.138
5.191
5.138
5.191
82,914
+0.04(+0.79%)
Feb 25, 2010
5.171
5.199
5.114
5.150
166,605
-0.04(-0.71%)
Feb 24, 2010
5.163
5.203
5.146
5.187
85,358
+0.02(+0.32%)
Feb 23, 2010
5.081
5.171
5.057
5.171
155,427
+0.11(+2.09%)
Feb 22, 2010
5.049
5.069
5.012
5.065
205,604
+0.00(+0.08%)
Feb 19, 2010
5.089
5.118
5.057
5.061
119,746
-0.06(-1.11%)
Feb 18, 2010
5.167
5.171
5.114
5.118
186,050
-0.06(-1.10%)
Feb 17, 2010
5.195
5.195
5.163
5.175
121,242
-0.04(-0.78%)
Feb 16, 2010
5.207
5.236
5.191
5.215
100,969
+0.02(+0.31%)
Feb 12, 2010
5.199
5.199
5.199
5.199
147,614
-0.04(-0.78%)
Feb 11, 2010
5.256
5.268
5.236
5.240
99,771
-0.02(-0.46%)
Feb 10, 2010
5.329
5.334
5.256
5.264
153,936
-0.04(-0.81%)
Feb 09, 2010
5.263
5.307
5.250
5.307
104,414
+0.04(+0.69%)
Feb 08, 2010
5.259
5.323
5.251
5.271
95,472
+0.03(+0.54%)
Feb 05, 2010
5.255
5.339
5.222
5.242
216,277
-0.05(-0.99%)
Feb 04, 2010
5.331
5.360
5.279
5.295
127,474
-0.02(-0.38%)
Feb 03, 2010
5.279
5.319
5.275
5.315
120,132
+0.02(+0.46%)
Feb 02, 2010
5.267
5.291
5.250
5.291
111,786
+0.03(+0.54%)
Feb 01, 2010
5.267
5.299
5.259
5.263
122,750
+0.00(+0.08%)
Jan 29, 2010
5.214
5.259
5.214
5.259
97,121
+0.06(+1.09%)
Jan 28, 2010
5.246
5.283
5.198
5.202
125,224
-0.04(-0.70%)
Jan 27, 2010
5.218
5.267
5.190
5.238
123,998
+0.02(+0.47%)
Jan 26, 2010
5.234
5.246
5.210
5.214
112,933
-0.02(-0.39%)
Jan 25, 2010
5.178
5.234
5.178
5.234
80,483
+0.05(+0.94%)
Jan 22, 2010
5.255
5.283
5.182
5.186
109,964
-0.08(-1.46%)
Jan 21, 2010
5.303
5.315
5.255
5.263
89,991
-0.04(-0.76%)
Jan 20, 2010
5.307
5.327
5.291
5.303
66,585
-0.01(-0.15%)
Jan 19, 2010
5.287
5.311
5.267
5.311
83,697
+0.02(+0.38%)
Jan 15, 2010
5.275
5.291
5.291
5.291
94,683
-0.01(-0.15%)
Jan 14, 2010
5.287
5.299
5.267
5.299
81,887
+0.03(+0.58%)
Jan 13, 2010
5.245
5.289
5.245
5.269
147,222
+0.00(+0.08%)
Jan 12, 2010
5.245
5.269
5.232
5.265
109,811
+0.03(+0.66%)
Jan 11, 2010
5.192
5.265
5.192
5.230
251,464
+0.04(+0.81%)
Jan 08, 2010
5.168
5.208
5.156
5.188
130,468
+0.04(+0.79%)
Jan 07, 2010
5.132
5.148
5.104
5.148
95,672
+0.02(+0.46%)
Jan 06, 2010
5.044
5.132
5.044
5.124
70,062
+0.08(+1.67%)
Jan 05, 2010
5.100
5.116
5.019
5.040
171,354
-0.06(-1.10%)
Jan 04, 2010
5.084
5.096
5.072
5.096
76,846
+0.00(+0.08%)
Dec 31, 2009
5.040
5.092
5.092
5.092
66,188
+0.04(+0.80%)
Dec 30, 2009
5.048
5.076
5.024
5.052
64,158
+0.00(+0.00%)
Dec 29, 2009
5.064
5.064
5.019
5.052
110,970
+0.04(+0.80%)
Dec 28, 2009
4.975
5.040
4.967
5.011
89,429
+0.06(+1.17%)
Dec 24, 2009
4.919
4.963
4.919
4.954
81,242
+0.03(+0.70%)
Dec 23, 2009
4.871
4.935
4.867
4.919
100,746
+0.05(+1.07%)
Dec 22, 2009
4.879
4.923
4.863
4.867
184,489
-0.03(-0.57%)
Dec 21, 2009
4.899
4.927
4.855
4.895
364,749
-0.02(-0.33%)
Dec 18, 2009
4.943
4.943
4.907
4.911
183,984
-0.03(-0.57%)
Dec 17, 2009
4.943
4.979
4.931
4.939
126,883
-0.03(-0.65%)
Dec 16, 2009
4.955
4.991
4.955
4.971
125,440
+0.00(+0.03%)
Dec 15, 2009
5.044
5.052
4.955
4.970
156,620
-0.07(-1.39%)
Dec 14, 2009
5.060
5.104
5.040
5.040
167,430
+0.01(+0.16%)
Dec 11, 2009
5.060
5.084
5.028
5.032
94,689
-0.02(-0.48%)
Dec 10, 2009
5.060
5.088
5.044
5.056
84,845
+0.00(+0.08%)
Dec 09, 2009
5.072
5.072
5.032
5.052
143,808
-0.05(-1.02%)
Dec 08, 2009
5.140
5.144
5.080
5.104
140,205
-0.04(-0.86%)
Dec 07, 2009
5.104
5.160
5.084
5.148
96,787
+0.06(+1.26%)
Dec 04, 2009
5.040
5.084
5.040
5.084
81,675
+0.06(+1.12%)
Dec 03, 2009
5.056
5.080
5.024
5.028
150,805
-0.02(-0.40%)
Dec 02, 2009
5.044
5.060
5.024
5.048
166,820
-0.00(-0.08%)
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
.