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
)
8.105
+0.030 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 24, 2011
5.969
5.987
5.933
5.956
95,494
+0.02(+0.39%)
May 23, 2011
5.960
5.978
5.929
5.933
120,954
-0.03(-0.45%)
May 20, 2011
5.987
6.003
5.960
5.960
45,507
-0.04(-0.60%)
May 19, 2011
5.960
6.005
5.947
5.996
148,809
+0.05(+0.83%)
May 18, 2011
5.911
5.947
5.911
5.947
126,075
+0.03(+0.46%)
May 17, 2011
5.870
5.920
5.861
5.920
184,490
+0.03(+0.54%)
May 16, 2011
5.897
5.906
5.866
5.888
170,806
-0.02(-0.38%)
May 13, 2011
5.911
5.937
5.902
5.911
100,546
+0.00(+0.00%)
May 12, 2011
5.942
5.942
5.902
5.911
142,021
-0.02(-0.27%)
May 11, 2011
5.971
5.985
5.904
5.927
247,326
-0.04(-0.67%)
May 10, 2011
5.998
6.029
5.949
5.967
456,203
-0.03(-0.45%)
May 09, 2011
5.940
5.994
5.940
5.994
151,553
+0.07(+1.13%)
May 06, 2011
5.886
5.944
5.882
5.927
175,578
+0.05(+0.84%)
May 05, 2011
5.788
5.877
5.786
5.877
210,658
+0.09(+1.60%)
May 04, 2011
5.761
5.785
5.739
5.785
178,623
+0.06(+1.04%)
May 03, 2011
5.766
5.770
5.725
5.725
82,188
-0.04(-0.70%)
May 02, 2011
5.766
5.766
5.766
5.766
89,559
+0.02(+0.39%)
Apr 29, 2011
5.707
5.743
5.707
5.743
75,953
+0.04(+0.71%)
Apr 28, 2011
5.672
5.721
5.672
5.703
85,714
+0.02(+0.31%)
Apr 27, 2011
5.672
5.698
5.658
5.685
119,442
+0.00(+0.08%)
Apr 26, 2011
5.672
5.681
5.649
5.681
90,371
+0.00(+0.00%)
Apr 25, 2011
5.642
5.681
5.640
5.681
64,567
+0.01(+0.15%)
Apr 21, 2011
5.676
5.681
5.649
5.672
113,224
+0.01(+0.16%)
Apr 20, 2011
5.676
5.681
5.663
5.663
72,374
-0.02(-0.31%)
Apr 19, 2011
5.667
5.681
5.645
5.681
63,755
+0.01(+0.16%)
Apr 18, 2011
5.654
5.672
5.609
5.672
96,378
-0.00(-0.08%)
Apr 15, 2011
5.591
5.676
5.569
5.676
170,581
+0.08(+1.52%)
Apr 14, 2011
5.622
5.636
5.591
5.591
113,832
-0.05(-0.95%)
Apr 13, 2011
5.622
5.645
5.604
5.645
79,197
+0.03(+0.56%)
Apr 12, 2011
5.596
5.618
5.565
5.613
84,340
+0.01(+0.11%)
Apr 11, 2011
5.631
5.636
5.596
5.607
113,904
-0.03(-0.50%)
Apr 08, 2011
5.649
5.662
5.636
5.636
105,115
-0.01(-0.24%)
Apr 07, 2011
5.676
5.685
5.645
5.649
84,726
-0.04(-0.63%)
Apr 06, 2011
5.662
5.685
5.649
5.685
86,113
+0.02(+0.31%)
Apr 05, 2011
5.662
5.685
5.653
5.667
76,619
+0.01(+0.16%)
Apr 04, 2011
5.636
5.680
5.636
5.658
106,950
+0.02(+0.27%)
Apr 01, 2011
5.622
5.667
5.618
5.643
102,246
+0.02(+0.44%)
Mar 31, 2011
5.649
5.649
5.613
5.618
68,828
-0.01(-0.24%)
Mar 30, 2011
5.649
5.649
5.627
5.631
36,885
-0.02(-0.31%)
Mar 29, 2011
5.636
5.653
5.600
5.649
110,636
+0.01(+0.24%)
Mar 28, 2011
5.636
5.649
5.596
5.635
101,742
-0.00(-0.01%)
Mar 25, 2011
5.560
5.636
5.560
5.636
131,312
+0.05(+0.95%)
Mar 24, 2011
5.542
5.587
5.534
5.582
124,135
+0.04(+0.64%)
Mar 23, 2011
5.498
5.547
5.485
5.547
94,052
+0.07(+1.25%)
Mar 22, 2011
5.498
5.516
5.471
5.478
52,877
-0.01(-0.19%)
Mar 21, 2011
5.490
5.511
5.489
5.489
72,897
+0.02(+0.41%)
Mar 18, 2011
5.498
5.516
5.462
5.467
89,947
-0.03(-0.57%)
Mar 17, 2011
5.507
5.551
5.498
5.498
125,061
-0.03(-0.56%)
Mar 16, 2011
5.542
5.551
5.529
5.529
67,281
-0.01(-0.24%)
Mar 15, 2011
5.551
5.556
5.542
5.542
79,974
+0.00(+0.00%)
Mar 14, 2011
5.525
5.569
5.520
5.542
58,693
+0.00(+0.08%)
Mar 11, 2011
5.556
5.556
5.516
5.538
65,626
+0.00(+0.00%)
Mar 10, 2011
5.547
5.582
5.511
5.538
105,456
-0.02(-0.32%)
Mar 09, 2011
5.578
5.578
5.542
5.556
104,731
-0.02(-0.32%)
Mar 08, 2011
5.534
5.622
5.529
5.573
220,700
+0.04(+0.72%)
Mar 07, 2011
5.538
5.547
5.525
5.534
79,263
+0.00(+0.00%)
Mar 04, 2011
5.525
5.542
5.512
5.534
100,825
+0.01(+0.16%)
Mar 03, 2011
5.525
5.551
5.511
5.525
146,877
+0.00(+0.00%)
Mar 02, 2011
5.542
5.542
5.508
5.525
136,535
+0.01(+0.16%)
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
.