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
)
7.970
+0.070 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018
7.898
7.898
7.898
0
+0.04(+0.56%)
Mar 28, 2018
7.847
7.883
7.847
7.854
56,893
+0.02(+0.28%)
Mar 27, 2018
7.861
7.861
7.802
7.832
118,451
+0.01(+0.09%)
Mar 26, 2018
7.810
7.847
7.810
7.824
114,519
+0.01(+0.09%)
Mar 23, 2018
7.832
7.847
7.810
7.817
63,435
-0.01(-0.09%)
Mar 22, 2018
7.832
7.869
7.817
7.824
79,889
-0.03(-0.38%)
Mar 21, 2018
7.847
7.854
7.817
7.854
105,039
+0.01(+0.19%)
Mar 20, 2018
7.824
7.858
7.824
7.839
52,885
+0.01(+0.19%)
Mar 19, 2018
7.824
7.913
7.810
7.824
240,799
-0.01(-0.09%)
Mar 16, 2018
7.817
7.833
7.810
7.832
60,244
+0.01(+0.09%)
Mar 15, 2018
7.861
7.861
7.802
7.824
91,433
-0.04(-0.47%)
Mar 14, 2018
7.854
7.862
7.824
7.861
58,055
+0.01(+0.09%)
Mar 13, 2018
7.905
7.905
7.839
7.854
66,219
+0.02(+0.21%)
Mar 12, 2018
7.867
7.867
7.830
7.837
70,291
-0.02(-0.28%)
Mar 09, 2018
7.845
7.863
7.815
7.859
83,280
+0.01(+0.09%)
Mar 08, 2018
7.903
7.903
7.845
7.852
47,714
-0.02(-0.28%)
Mar 07, 2018
7.897
7.837
7.874
49,939
-0.01(-0.09%)
Mar 06, 2018
7.852
7.881
7.852
7.881
52,191
+0.01(+0.19%)
Mar 05, 2018
7.867
7.881
7.859
7.867
42,486
+0.02(+0.28%)
Mar 02, 2018
7.852
7.903
7.830
7.845
51,255
+0.00(+0.00%)
Mar 01, 2018
7.867
7.888
7.845
7.845
57,260
-0.05(-0.65%)
Feb 28, 2018
7.911
7.917
7.871
7.896
38,413
+0.01(+0.09%)
Feb 27, 2018
7.903
7.918
7.858
7.889
49,316
-0.01(-0.09%)
Feb 26, 2018
7.859
7.903
7.859
7.896
61,221
+0.04(+0.47%)
Feb 23, 2018
7.830
7.859
7.815
7.859
67,775
+0.06(+0.75%)
Feb 22, 2018
7.808
7.826
7.793
7.801
70,178
-0.02(-0.28%)
Feb 21, 2018
7.815
7.859
7.815
7.823
151,917
-0.02(-0.28%)
Feb 20, 2018
7.874
7.889
7.808
7.845
137,540
-0.02(-0.28%)
Feb 16, 2018
7.867
7.867
7.867
0
-0.09(-1.11%)
Feb 15, 2018
7.984
7.991
7.881
7.955
129,375
+0.00(+0.02%)
Feb 14, 2018
8.026
8.048
7.913
7.953
235,454
+0.02(+0.28%)
Feb 13, 2018
7.858
7.931
7.858
7.931
123,106
+0.05(+0.65%)
Feb 12, 2018
7.894
7.916
7.851
7.880
62,438
+0.01(+0.09%)
Feb 09, 2018
7.916
7.916
7.851
7.873
151,858
-0.03(-0.37%)
Feb 08, 2018
7.946
7.946
7.892
7.902
74,966
-0.03(-0.37%)
Feb 07, 2018
7.836
7.931
7.836
7.931
99,278
+0.09(+1.21%)
Feb 06, 2018
7.756
7.858
7.712
7.836
85,028
+0.09(+1.13%)
Feb 05, 2018
7.792
7.792
7.734
7.749
99,807
-0.07(-0.93%)
Feb 02, 2018
7.873
7.873
7.814
7.821
129,038
-0.07(-0.83%)
Feb 01, 2018
7.880
7.924
7.880
7.887
90,860
-0.01(-0.09%)
Jan 31, 2018
7.924
7.967
7.865
7.894
203,312
-0.01(-0.18%)
Jan 30, 2018
7.916
7.932
7.858
7.909
195,218
-0.05(-0.64%)
Jan 29, 2018
8.048
8.057
7.938
7.960
282,580
-0.14(-1.71%)
Jan 26, 2018
8.113
8.113
8.048
8.099
179,911
-0.04(-0.45%)
Jan 25, 2018
8.186
8.208
8.113
8.135
108,783
-0.06(-0.71%)
Jan 24, 2018
8.223
8.245
8.179
8.194
107,803
-0.01(-0.18%)
Jan 23, 2018
8.237
8.237
8.201
8.208
47,271
+0.00(+0.00%)
Jan 22, 2018
8.215
8.230
8.194
8.208
117,241
-0.02(-0.27%)
Jan 19, 2018
8.230
8.230
8.208
8.230
61,884
+0.02(+0.27%)
Jan 18, 2018
8.237
8.237
8.208
8.208
92,720
-0.03(-0.35%)
Jan 17, 2018
8.296
8.303
8.215
8.237
110,665
-0.03(-0.42%)
Jan 16, 2018
8.243
8.272
8.207
8.272
91,884
+0.03(+0.35%)
Jan 12, 2018
8.243
8.243
8.243
0
-0.01(-0.18%)
Jan 11, 2018
8.279
8.279
8.243
8.257
69,718
-0.01(-0.12%)
Jan 10, 2018
8.243
8.279
8.243
8.268
135,373
-0.04(-0.54%)
Jan 09, 2018
8.345
8.345
8.301
8.312
86,359
-0.03(-0.39%)
Jan 08, 2018
8.352
8.359
8.308
8.345
116,843
+0.03(+0.35%)
Jan 05, 2018
8.366
8.366
8.308
8.316
88,433
-0.01(-0.17%)
Jan 04, 2018
8.345
8.352
8.323
8.330
58,244
-0.01(-0.09%)
Jan 03, 2018
8.323
8.348
8.308
8.337
76,943
+0.03(+0.35%)
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
.