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 (%)
Apr 30, 2013
8.306
8.343
8.306
8.343
169,981
+0.01(+0.06%)
Apr 29, 2013
8.317
8.338
8.291
8.338
82,432
+0.02(+0.25%)
Apr 26, 2013
8.280
8.317
8.280
8.317
59,052
+0.04(+0.45%)
Apr 25, 2013
8.275
8.317
8.275
8.280
56,603
-0.04(-0.51%)
Apr 24, 2013
8.275
8.327
8.248
8.322
54,812
+0.06(+0.70%)
Apr 23, 2013
8.312
8.338
8.264
8.264
103,691
-0.04(-0.51%)
Apr 22, 2013
8.254
8.306
8.238
8.306
73,910
+0.05(+0.58%)
Apr 19, 2013
8.211
8.280
8.211
8.259
60,703
+0.05(+0.58%)
Apr 18, 2013
8.254
8.254
8.195
8.211
90,185
-0.03(-0.32%)
Apr 17, 2013
8.232
8.264
8.201
8.238
89,793
+0.03(+0.39%)
Apr 16, 2013
8.227
8.264
8.201
8.206
104,280
-0.04(-0.45%)
Apr 15, 2013
8.285
8.285
8.243
8.243
34,030
-0.02(-0.26%)
Apr 12, 2013
8.248
8.264
8.238
8.264
118,532
+0.01(+0.10%)
Apr 11, 2013
8.267
8.277
8.235
8.256
134,138
+0.00(+0.00%)
Apr 10, 2013
8.193
8.277
8.193
8.256
132,862
+0.03(+0.38%)
Apr 09, 2013
8.225
8.267
8.209
8.225
117,605
-0.01(-0.06%)
Apr 08, 2013
8.240
8.253
8.212
8.230
52,577
-0.02(-0.25%)
Apr 05, 2013
8.172
8.267
8.172
8.251
135,154
+0.10(+1.22%)
Apr 04, 2013
8.120
8.177
8.120
8.151
70,810
+0.01(+0.13%)
Apr 03, 2013
8.141
8.151
8.088
8.141
98,278
-0.03(-0.39%)
Apr 02, 2013
8.188
8.198
8.141
8.172
137,591
+0.01(+0.06%)
Apr 01, 2013
8.183
8.198
8.162
8.167
71,802
+0.03(+0.32%)
Mar 28, 2013
8.156
8.177
8.125
8.141
85,802
+0.04(+0.45%)
Mar 27, 2013
7.999
8.104
7.999
8.104
144,249
+0.05(+0.65%)
Mar 26, 2013
8.009
8.114
7.931
8.051
342,993
+0.01(+0.13%)
Mar 25, 2013
8.114
8.146
8.015
8.041
401,299
-0.09(-1.10%)
Mar 22, 2013
8.172
8.198
8.109
8.130
262,011
-0.08(-0.96%)
Mar 21, 2013
8.209
8.246
8.162
8.209
139,105
-0.01(-0.06%)
Mar 20, 2013
8.188
8.235
8.172
8.214
208,940
+0.03(+0.32%)
Mar 19, 2013
8.193
8.276
8.135
8.188
218,870
-0.02(-0.26%)
Mar 18, 2013
8.083
8.235
8.036
8.209
248,933
+0.12(+1.43%)
Mar 15, 2013
8.083
8.188
8.036
8.093
357,250
-0.06(-0.71%)
Mar 14, 2013
8.272
8.282
8.083
8.151
607,306
-0.15(-1.86%)
Mar 13, 2013
8.353
8.358
8.259
8.306
249,138
-0.07(-0.81%)
Mar 12, 2013
8.384
8.406
8.353
8.374
152,617
-0.05(-0.62%)
Mar 11, 2013
8.389
8.442
8.316
8.426
347,504
+0.07(+0.81%)
Mar 08, 2013
8.374
8.389
8.353
8.358
101,978
-0.03(-0.31%)
Mar 07, 2013
8.379
8.389
8.353
8.384
52,908
+0.00(+0.00%)
Mar 06, 2013
8.322
8.410
8.322
8.384
90,151
+0.04(+0.44%)
Mar 05, 2013
8.363
8.374
8.343
8.348
117,883
-0.01(-0.12%)
Mar 04, 2013
8.332
8.369
8.327
8.358
100,257
+0.03(+0.38%)
Mar 01, 2013
8.296
8.332
8.296
8.327
51,717
+0.05(+0.57%)
Feb 28, 2013
8.257
8.285
8.249
8.280
142,844
-0.05(-0.56%)
Feb 27, 2013
8.358
8.363
8.296
8.327
140,755
-0.03(-0.31%)
Feb 26, 2013
8.358
8.374
8.296
8.353
137,575
-0.02(-0.19%)
Feb 25, 2013
8.400
8.405
8.348
8.369
142,298
-0.03(-0.30%)
Feb 22, 2013
8.447
8.447
8.374
8.395
60,626
-0.05(-0.62%)
Feb 21, 2013
8.494
8.497
8.400
8.447
119,081
-0.02(-0.18%)
Feb 20, 2013
8.463
8.494
8.426
8.463
130,934
-0.01(-0.12%)
Feb 19, 2013
8.473
8.478
8.363
8.473
215,776
+0.03(+0.37%)
Feb 15, 2013
8.389
8.442
8.356
8.442
107,357
+0.05(+0.62%)
Feb 14, 2013
8.416
8.420
8.358
8.389
96,731
-0.04(-0.50%)
Feb 13, 2013
8.442
8.468
8.431
8.431
117,187
-0.02(-0.22%)
Feb 12, 2013
8.434
8.455
8.418
8.449
93,024
+0.03(+0.31%)
Feb 11, 2013
8.444
8.449
8.413
8.424
77,849
-0.02(-0.25%)
Feb 08, 2013
8.392
8.455
8.389
8.444
67,649
+0.02(+0.25%)
Feb 07, 2013
8.382
8.424
8.382
8.424
111,114
+0.02(+0.25%)
Feb 06, 2013
8.377
8.408
8.377
8.403
79,995
+0.07(+0.81%)
Feb 04, 2013
8.367
8.392
8.320
8.335
131,981
-0.05(-0.56%)
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
.