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, 2021
9.685
9.838
9.685
9.821
73,375
+0.18(+1.86%)
Feb 25, 2021
9.795
9.830
9.608
9.642
158,611
-0.13(-1.31%)
Feb 24, 2021
9.795
9.855
9.704
9.770
175,842
-0.03(-0.35%)
Feb 23, 2021
9.753
9.855
9.625
9.804
310,013
+0.00(+0.00%)
Feb 22, 2021
9.915
9.915
9.770
9.804
147,351
-0.08(-0.78%)
Feb 19, 2021
9.949
9.983
9.872
9.881
132,311
-0.09(-0.94%)
Feb 18, 2021
10.13
10.17
9.898
9.974
252,605
-0.18(-1.76%)
Feb 17, 2021
10.25
10.25
10.15
10.15
59,963
-0.07(-0.73%)
Feb 16, 2021
10.25
10.29
10.19
10.23
247,637
-0.03(-0.25%)
Feb 12, 2021
10.26
10.30
10.22
10.25
77,941
+0.02(+0.17%)
Feb 11, 2021
10.27
10.27
10.19
10.24
74,958
+0.01(+0.08%)
Feb 10, 2021
10.16
10.25
10.16
10.23
85,268
+0.08(+0.75%)
Feb 09, 2021
10.14
10.18
10.14
10.15
142,055
+0.00(+0.00%)
Feb 08, 2021
10.13
10.19
10.09
10.15
130,762
+0.03(+0.25%)
Feb 05, 2021
10.01
10.14
10.01
10.13
117,679
+0.13(+1.27%)
Feb 04, 2021
9.965
10.01
9.948
9.999
79,436
+0.05(+0.51%)
Feb 03, 2021
9.965
9.973
9.948
9.948
99,184
-0.02(-0.17%)
Feb 02, 2021
9.982
10.02
9.948
9.965
76,569
+0.01(+0.09%)
Feb 01, 2021
9.973
10.05
9.956
9.956
70,395
-0.03(-0.25%)
Jan 29, 2021
9.990
10.03
9.948
9.982
72,399
-0.01(-0.08%)
Jan 28, 2021
9.990
10.01
9.950
9.990
74,306
+0.04(+0.43%)
Jan 27, 2021
9.914
9.982
9.914
9.948
80,797
+0.00(+0.00%)
Jan 26, 2021
9.956
10.02
9.931
9.948
76,448
+0.03(+0.26%)
Jan 25, 2021
9.948
9.990
9.880
9.922
117,844
+0.01(+0.09%)
Jan 22, 2021
9.956
9.999
9.905
9.914
57,070
-0.03(-0.34%)
Jan 21, 2021
9.973
9.973
9.888
9.948
63,337
-0.01(-0.09%)
Jan 20, 2021
9.973
9.978
9.931
9.956
86,784
-0.02(-0.17%)
Jan 19, 2021
9.948
9.973
9.872
9.973
134,794
+0.10(+0.97%)
Jan 15, 2021
9.861
9.895
9.844
9.878
66,448
+0.03(+0.26%)
Jan 14, 2021
9.869
9.920
9.844
9.853
97,937
-0.02(-0.17%)
Jan 13, 2021
9.878
9.895
9.836
9.869
87,363
+0.00(+0.00%)
Jan 12, 2021
9.853
9.878
9.768
9.869
157,391
+0.00(+0.00%)
Jan 11, 2021
9.886
9.920
9.844
9.869
71,957
-0.03(-0.26%)
Jan 08, 2021
9.844
9.920
9.844
9.895
90,611
+0.03(+0.26%)
Jan 07, 2021
9.836
9.895
9.793
9.869
62,050
+0.03(+0.34%)
Jan 06, 2021
9.844
9.878
9.785
9.836
118,659
+0.01(+0.09%)
Jan 05, 2021
9.793
9.836
9.793
9.827
46,579
+0.00(+0.00%)
Jan 04, 2021
9.920
9.920
9.793
9.827
103,981
-0.01(-0.09%)
Dec 31, 2020
9.836
9.836
9.836
72,365
-0.01(-0.09%)
Dec 30, 2020
9.793
9.878
9.793
9.844
72,365
+0.03(+0.34%)
Dec 29, 2020
9.743
9.827
9.743
9.810
47,014
+0.04(+0.43%)
Dec 28, 2020
9.802
9.861
9.709
9.768
156,004
+0.02(+0.17%)
Dec 24, 2020
9.760
9.793
9.717
9.751
57,328
+0.00(+0.00%)
Dec 23, 2020
9.836
9.836
9.692
9.751
97,563
-0.05(-0.52%)
Dec 22, 2020
9.701
9.802
9.667
9.802
129,779
+0.13(+1.31%)
Dec 21, 2020
9.709
9.709
9.658
9.675
123,666
-0.02(-0.17%)
Dec 18, 2020
9.684
9.709
9.667
9.692
91,322
+0.04(+0.44%)
Dec 17, 2020
9.717
9.726
9.633
9.650
99,846
-0.07(-0.70%)
Dec 16, 2020
9.777
9.808
9.709
9.717
112,842
-0.06(-0.60%)
Dec 15, 2020
9.777
9.810
9.768
9.777
63,256
+0.02(+0.17%)
Dec 14, 2020
9.878
9.886
9.726
9.760
124,574
-0.13(-1.28%)
Dec 11, 2020
9.869
9.886
9.836
9.886
110,036
+0.03(+0.26%)
Dec 10, 2020
9.869
9.886
9.793
9.861
130,440
-0.01(-0.15%)
Dec 09, 2020
9.834
9.876
9.825
9.876
127,507
+0.05(+0.51%)
Dec 08, 2020
9.783
9.834
9.775
9.825
136,254
+0.06(+0.60%)
Dec 07, 2020
9.817
9.834
9.750
9.767
142,646
-0.03(-0.26%)
Dec 04, 2020
9.783
9.800
9.758
9.792
84,117
+0.01(+0.09%)
Dec 03, 2020
9.775
9.783
9.741
9.783
158,390
+0.00(+0.00%)
Dec 02, 2020
9.666
9.783
9.666
9.783
168,821
+0.11(+1.13%)
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
.