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
)
8.060
+0.050 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2019
8.380
8.388
8.326
8.388
93,128
+0.02(+0.19%)
Mar 28, 2019
8.373
8.380
8.349
8.373
46,453
+0.03(+0.37%)
Mar 27, 2019
8.341
8.354
8.318
8.341
84,845
+0.00(+0.00%)
Mar 26, 2019
8.365
8.365
8.326
8.341
79,244
+0.03(+0.38%)
Mar 25, 2019
8.302
8.334
8.299
8.310
49,886
+0.00(+0.00%)
Mar 22, 2019
8.287
8.310
8.263
8.310
79,530
+0.05(+0.66%)
Mar 21, 2019
8.248
8.271
8.248
8.256
48,767
+0.00(+0.00%)
Mar 20, 2019
8.185
8.263
8.170
8.256
177,866
+0.09(+1.05%)
Mar 19, 2019
8.139
8.170
8.139
8.170
55,737
+0.02(+0.29%)
Mar 18, 2019
8.139
8.154
8.131
8.147
79,737
-0.01(-0.07%)
Mar 15, 2019
8.145
8.168
8.145
8.152
108,060
+0.02(+0.19%)
Mar 14, 2019
8.183
8.183
8.137
8.137
94,670
-0.06(-0.76%)
Mar 13, 2019
8.214
8.217
8.168
8.199
113,390
-0.01(-0.09%)
Mar 12, 2019
8.230
8.246
8.207
8.207
114,823
-0.02(-0.19%)
Mar 11, 2019
8.199
8.238
8.199
8.222
43,919
+0.00(+0.00%)
Mar 08, 2019
8.214
8.222
8.160
8.222
110,507
+0.03(+0.38%)
Mar 07, 2019
8.137
8.230
8.137
8.191
117,694
+0.05(+0.57%)
Mar 06, 2019
8.129
8.152
8.121
8.145
91,909
+0.02(+0.29%)
Mar 05, 2019
8.160
8.160
8.106
8.121
118,657
-0.03(-0.38%)
Mar 04, 2019
8.176
8.183
8.137
8.152
127,960
-0.01(-0.10%)
Mar 01, 2019
8.176
8.191
8.129
8.160
105,870
-0.01(-0.10%)
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%)
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
.