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 28, 2019
8.191
8.199
8.159
8.168
49,777
-0.02(-0.19%)
Feb 27, 2019
8.207
8.207
8.168
8.183
24,982
+0.00(+0.00%)
Feb 26, 2019
8.191
8.191
8.137
8.183
128,541
+0.04(+0.48%)
Feb 25, 2019
8.207
8.207
8.121
8.145
459,487
-0.07(-0.85%)
Feb 22, 2019
8.214
8.253
8.160
8.214
211,999
-0.02(-0.19%)
Feb 21, 2019
8.261
8.269
8.230
8.230
164,097
-0.03(-0.38%)
Feb 20, 2019
8.199
8.269
8.183
8.261
133,278
+0.07(+0.85%)
Feb 19, 2019
8.277
8.307
8.137
8.191
287,143
-0.09(-1.10%)
Feb 15, 2019
8.275
8.306
8.252
8.282
151,809
+0.04(+0.47%)
Feb 14, 2019
8.213
8.312
8.205
8.244
250,687
+0.04(+0.47%)
Feb 13, 2019
8.143
8.213
8.143
8.205
154,220
+0.01(+0.09%)
Feb 12, 2019
8.151
8.205
8.128
8.197
268,614
+0.09(+1.15%)
Feb 11, 2019
8.105
8.159
8.105
8.105
112,705
+0.02(+0.19%)
Feb 08, 2019
8.012
8.105
7.989
8.089
180,387
+0.10(+1.26%)
Feb 07, 2019
8.166
8.166
7.733
7.989
754,968
-0.16(-1.99%)
Feb 06, 2019
8.174
8.337
8.077
8.151
663,571
-0.39(-4.62%)
Feb 05, 2019
8.468
8.553
8.468
8.545
107,192
+0.07(+0.82%)
Feb 04, 2019
8.476
8.514
8.422
8.476
167,276
+0.02(+0.18%)
Feb 01, 2019
8.453
8.476
8.429
8.460
56,896
+0.01(+0.09%)
Jan 31, 2019
8.468
8.468
8.414
8.453
84,064
+0.02(+0.28%)
Jan 30, 2019
8.468
8.476
8.406
8.429
104,479
-0.03(-0.37%)
Jan 29, 2019
8.468
8.468
8.438
8.460
33,570
+0.02(+0.27%)
Jan 28, 2019
8.460
8.460
8.383
8.437
252,518
+0.04(+0.46%)
Jan 25, 2019
8.453
8.468
8.391
8.398
111,465
-0.03(-0.37%)
Jan 24, 2019
8.383
8.437
8.367
8.429
130,418
+0.07(+0.83%)
Jan 23, 2019
8.344
8.367
8.321
8.360
93,994
+0.05(+0.56%)
Jan 22, 2019
8.298
8.375
8.298
8.313
77,927
+0.02(+0.19%)
Jan 18, 2019
8.290
8.313
8.275
8.298
87,284
+0.02(+0.19%)
Jan 17, 2019
8.321
8.352
8.252
8.282
137,982
+0.00(+0.02%)
Jan 16, 2019
8.304
8.342
8.265
8.280
127,031
-0.02(-0.19%)
Jan 15, 2019
8.296
8.319
8.284
8.296
144,578
+0.00(+0.00%)
Jan 14, 2019
8.311
8.327
8.296
8.296
123,410
+0.00(+0.00%)
Jan 11, 2019
8.304
8.334
8.242
8.296
93,949
+0.04(+0.47%)
Jan 10, 2019
8.273
8.311
8.257
8.257
124,958
-0.01(-0.09%)
Jan 09, 2019
8.273
8.273
8.234
8.265
51,442
+0.02(+0.28%)
Jan 08, 2019
8.273
8.304
8.196
8.242
184,823
+0.05(+0.66%)
Jan 07, 2019
8.157
8.227
8.135
8.188
137,640
+0.07(+0.85%)
Jan 04, 2019
8.111
8.157
8.050
8.119
228,181
+0.02(+0.29%)
Jan 03, 2019
8.042
8.134
8.042
8.096
175,912
+0.06(+0.77%)
Jan 02, 2019
7.850
8.034
7.850
8.034
78,169
+0.18(+2.35%)
Dec 31, 2018
7.826
7.857
7.773
7.850
347,340
+0.04(+0.49%)
Dec 28, 2018
7.857
7.888
7.734
7.811
578,380
-0.02(-0.29%)
Dec 27, 2018
7.896
7.903
7.826
7.834
233,084
-0.01(-0.08%)
Dec 26, 2018
7.934
7.934
7.826
7.841
111,034
-0.09(-1.08%)
Dec 24, 2018
7.911
7.926
7.850
7.926
56,005
+0.05(+0.68%)
Dec 21, 2018
7.773
7.926
7.773
7.873
371,509
+0.09(+1.19%)
Dec 20, 2018
7.957
7.957
7.703
7.780
347,559
-0.11(-1.37%)
Dec 19, 2018
7.934
7.988
7.850
7.888
279,629
-0.08(-0.97%)
Dec 18, 2018
7.934
7.965
7.880
7.965
151,553
+0.08(+0.98%)
Dec 17, 2018
7.996
8.080
7.880
7.888
185,935
-0.16(-2.01%)
Dec 14, 2018
8.019
8.111
8.019
8.050
169,446
+0.03(+0.38%)
Dec 13, 2018
8.150
8.150
8.019
8.019
180,748
-0.14(-1.70%)
Dec 12, 2018
8.150
8.188
8.119
8.157
133,805
+0.04(+0.50%)
Dec 11, 2018
8.163
8.194
8.079
8.117
98,086
-0.02(-0.19%)
Dec 10, 2018
8.094
8.163
8.084
8.132
198,014
+0.08(+0.95%)
Dec 07, 2018
8.025
8.102
8.002
8.056
187,658
-0.01(-0.09%)
Dec 06, 2018
8.048
8.079
8.010
8.063
263,651
+0.05(+0.57%)
Dec 04, 2018
7.964
8.063
7.964
8.017
170,159
+0.05(+0.67%)
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
.