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
)
8.140
-0.030 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2009
4.176
4.176
4.143
4.155
78,336
-0.01(-0.29%)
May 28, 2009
4.184
4.216
4.147
4.168
77,084
-0.02(-0.48%)
May 27, 2009
4.192
4.236
4.188
4.188
78,269
-0.06(-1.42%)
May 26, 2009
4.220
4.260
4.180
4.248
70,966
+0.01(+0.28%)
May 22, 2009
4.248
4.260
4.212
4.236
51,766
-0.01(-0.28%)
May 21, 2009
4.284
4.284
4.184
4.248
100,601
-0.04(-1.03%)
May 20, 2009
4.296
4.322
4.236
4.292
77,605
-0.00(-0.09%)
May 19, 2009
4.272
4.296
4.260
4.296
88,195
+0.08(+1.91%)
May 18, 2009
4.123
4.224
4.123
4.216
77,759
+0.11(+2.64%)
May 15, 2009
4.115
4.127
4.083
4.107
37,374
+0.02(+0.59%)
May 14, 2009
4.176
4.176
4.019
4.083
98,715
-0.11(-2.68%)
May 13, 2009
4.272
4.272
4.163
4.196
87,483
-0.09(-2.16%)
May 12, 2009
4.163
4.324
4.163
4.288
66,586
+0.12(+2.89%)
May 11, 2009
4.248
4.284
4.168
4.168
94,368
-0.04(-0.96%)
May 08, 2009
4.131
4.208
4.131
4.208
82,136
+0.07(+1.75%)
May 07, 2009
4.087
4.139
4.071
4.135
44,326
+0.04(+1.08%)
May 06, 2009
4.083
4.095
4.015
4.091
121,725
+0.03(+0.69%)
May 05, 2009
4.039
4.063
4.019
4.063
50,594
+0.02(+0.40%)
May 04, 2009
4.039
4.051
4.039
4.047
94,358
+0.05(+1.31%)
May 01, 2009
3.942
3.999
3.934
3.995
46,558
+0.08(+1.95%)
Apr 30, 2009
3.866
3.979
3.866
3.918
84,736
+0.08(+2.20%)
Apr 29, 2009
3.818
3.866
3.818
3.834
88,919
+0.02(+0.42%)
Apr 28, 2009
3.794
3.858
3.770
3.818
119,430
+0.02(+0.64%)
Apr 27, 2009
3.721
3.798
3.721
3.794
103,841
+0.04(+1.18%)
Apr 24, 2009
3.754
3.798
3.721
3.750
97,503
-0.00(-0.11%)
Apr 23, 2009
3.746
3.786
3.737
3.754
182,668
+0.04(+0.97%)
Apr 22, 2009
3.681
3.754
3.681
3.717
112,665
+0.00(+0.00%)
Apr 21, 2009
3.637
3.717
3.637
3.717
91,191
+0.04(+0.98%)
Apr 20, 2009
3.661
3.685
3.657
3.681
112,471
+0.02(+0.66%)
Apr 17, 2009
3.657
3.693
3.653
3.657
108,743
-0.00(-0.11%)
Apr 16, 2009
3.705
3.705
3.661
3.661
102,465
-0.03(-0.76%)
Apr 15, 2009
3.689
3.705
3.621
3.689
146,125
+0.03(+0.88%)
Apr 14, 2009
3.617
3.677
3.617
3.657
99,004
+0.02(+0.55%)
Apr 13, 2009
3.701
3.701
3.625
3.637
61,413
-0.08(-2.06%)
Apr 09, 2009
3.778
3.778
3.709
3.713
25,430
+0.05(+1.32%)
Apr 08, 2009
3.677
3.689
3.633
3.665
95,600
-0.02(-0.55%)
Apr 07, 2009
3.657
3.717
3.641
3.685
105,347
+0.00(+0.00%)
Apr 06, 2009
3.677
3.701
3.647
3.685
57,101
+0.01(+0.33%)
Apr 03, 2009
3.681
3.717
3.649
3.673
64,068
-0.03(-0.76%)
Apr 02, 2009
3.713
3.753
3.693
3.701
112,192
-0.01(-0.32%)
Apr 01, 2009
3.629
3.713
3.565
3.713
76,413
+0.08(+2.21%)
Mar 31, 2009
3.665
3.701
3.625
3.633
83,596
-0.02(-0.44%)
Mar 30, 2009
3.673
3.697
3.645
3.649
56,603
-0.04(-1.20%)
Mar 26, 2009
3.609
3.693
3.609
3.693
101,273
+0.10(+2.80%)
Mar 25, 2009
3.488
3.597
3.488
3.593
123,260
+0.07(+2.05%)
Mar 24, 2009
3.561
3.609
3.500
3.520
154,187
-0.06(-1.57%)
Mar 23, 2009
3.641
3.641
3.496
3.577
135,236
-0.00(-0.11%)
Mar 20, 2009
3.585
3.621
3.557
3.581
110,629
-0.04(-1.11%)
Mar 19, 2009
3.653
3.681
3.609
3.621
106,571
-0.02(-0.66%)
Mar 18, 2009
3.545
3.649
3.545
3.645
50,923
+0.05(+1.34%)
Mar 17, 2009
3.669
3.669
3.573
3.597
40,131
-0.02(-0.67%)
Mar 16, 2009
3.677
3.677
3.549
3.621
136,391
-0.06(-1.64%)
Mar 13, 2009
3.685
3.733
3.677
3.681
0
-0.00(-0.11%)
Mar 12, 2009
3.617
3.725
3.525
3.685
544,571
+0.03(+0.77%)
Mar 11, 2009
3.424
3.685
3.424
3.657
531,077
+0.20(+5.81%)
Mar 10, 2009
3.420
3.460
3.360
3.456
809,062
+0.12(+3.49%)
Mar 09, 2009
3.492
3.492
3.336
3.340
4,154,408
-0.20(-5.57%)
Mar 06, 2009
3.613
3.649
3.520
3.537
0
-0.05(-1.35%)
Mar 05, 2009
3.637
3.657
3.577
3.585
282,595
-0.04(-1.00%)
Mar 04, 2009
3.597
3.657
3.597
3.621
172,971
-0.20(-5.16%)
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
.