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 (%)
May 30, 2014
8.919
8.930
8.890
8.907
115,508
+0.02(+0.19%)
May 29, 2014
8.913
8.930
8.884
8.890
83,997
+0.01(+0.06%)
May 28, 2014
8.838
8.907
8.832
8.884
120,965
+0.07(+0.79%)
May 27, 2014
8.832
8.832
8.792
8.815
164,568
+0.02(+0.26%)
May 23, 2014
8.815
8.792
8.792
8.792
153,752
-0.02(-0.20%)
May 22, 2014
8.798
8.820
8.786
8.809
58,673
+0.02(+0.26%)
May 21, 2014
8.786
8.809
8.775
8.786
68,814
+0.00(+0.00%)
May 20, 2014
8.792
8.838
8.786
8.786
97,042
-0.01(-0.07%)
May 19, 2014
8.838
8.861
8.792
8.792
103,478
-0.04(-0.46%)
May 16, 2014
8.850
8.855
8.810
8.832
55,418
-0.02(-0.20%)
May 15, 2014
8.896
8.896
8.804
8.850
213,738
-0.03(-0.36%)
May 14, 2014
8.715
8.900
8.686
8.881
123,038
+0.05(+0.52%)
May 13, 2014
8.830
8.890
8.817
8.836
185,990
+0.01(+0.07%)
May 12, 2014
8.824
8.853
8.807
8.830
167,851
+0.05(+0.59%)
May 09, 2014
8.744
8.815
8.744
8.778
250,996
+0.02(+0.20%)
May 08, 2014
8.784
8.784
8.755
8.761
106,215
+0.03(+0.33%)
May 07, 2014
8.675
8.738
8.652
8.732
138,093
+0.07(+0.79%)
May 06, 2014
8.623
8.664
8.612
8.664
113,906
+0.06(+0.67%)
May 05, 2014
8.612
8.623
8.595
8.606
82,485
+0.01(+0.07%)
May 02, 2014
8.595
8.635
8.595
8.600
119,400
-0.03(-0.33%)
May 01, 2014
8.589
8.646
8.578
8.629
108,599
+0.07(+0.87%)
Apr 30, 2014
8.560
8.589
8.543
8.555
106,081
+0.01(+0.13%)
Apr 29, 2014
8.514
8.549
8.503
8.543
62,262
+0.03(+0.34%)
Apr 28, 2014
8.572
8.578
8.508
8.514
121,162
-0.02(-0.20%)
Apr 25, 2014
8.497
8.572
8.497
8.532
193,857
+0.03(+0.34%)
Apr 24, 2014
8.514
8.514
8.492
8.503
76,373
+0.02(+0.20%)
Apr 23, 2014
8.457
8.509
8.457
8.486
65,124
+0.02(+0.27%)
Apr 22, 2014
8.457
8.489
8.428
8.463
79,157
+0.05(+0.54%)
Apr 21, 2014
8.371
8.440
8.371
8.417
79,903
+0.03(+0.41%)
Apr 17, 2014
8.400
8.383
8.383
8.383
118,249
-0.02(-0.20%)
Apr 16, 2014
8.446
8.480
8.394
8.400
153,768
-0.05(-0.61%)
Apr 15, 2014
8.411
8.474
8.377
8.451
84,785
+0.05(+0.61%)
Apr 14, 2014
8.486
8.486
8.377
8.400
144,766
-0.08(-0.91%)
Apr 11, 2014
8.437
8.483
8.437
8.477
92,204
+0.02(+0.27%)
Apr 10, 2014
8.386
8.477
8.386
8.454
69,701
+0.04(+0.47%)
Apr 09, 2014
8.380
8.437
8.380
8.415
64,456
+0.02(+0.27%)
Apr 08, 2014
8.420
8.420
8.358
8.392
146,873
+0.03(+0.37%)
Apr 07, 2014
8.352
8.403
8.329
8.360
80,715
+0.03(+0.38%)
Apr 04, 2014
8.352
8.363
8.323
8.329
92,962
-0.01(-0.14%)
Apr 03, 2014
8.323
8.352
8.323
8.340
84,200
+0.02(+0.27%)
Apr 02, 2014
8.295
8.352
8.283
8.318
137,318
-0.01(-0.07%)
Apr 01, 2014
8.318
8.352
8.272
8.323
166,800
+0.01(+0.07%)
Mar 31, 2014
8.295
8.335
8.283
8.318
187,676
+0.01(+0.14%)
Mar 28, 2014
8.340
8.340
8.301
8.306
91,182
-0.01(-0.14%)
Mar 27, 2014
8.255
8.320
8.255
8.318
49,896
+0.06(+0.76%)
Mar 26, 2014
8.238
8.289
8.238
8.255
88,591
+0.04(+0.49%)
Mar 25, 2014
8.215
8.232
8.177
8.215
62,766
+0.03(+0.35%)
Mar 24, 2014
8.187
8.261
8.187
8.187
92,370
+0.01(+0.07%)
Mar 21, 2014
8.095
8.221
8.095
8.181
125,312
+0.10(+1.27%)
Mar 20, 2014
8.039
8.113
7.982
8.078
225,489
+0.03(+0.35%)
Mar 19, 2014
8.318
8.318
8.027
8.050
349,239
-0.24(-2.95%)
Mar 18, 2014
8.272
8.301
8.211
8.295
153,945
-0.01(-0.07%)
Mar 17, 2014
8.318
8.318
8.255
8.301
109,183
+0.02(+0.28%)
Mar 14, 2014
8.301
8.306
8.192
8.278
115,275
+0.03(+0.31%)
Mar 13, 2014
8.241
8.320
8.233
8.252
155,672
-0.01(-0.07%)
Mar 12, 2014
8.145
8.258
8.145
8.258
116,420
+0.11(+1.39%)
Mar 11, 2014
8.145
8.263
8.105
8.145
152,638
+0.08(+0.98%)
Mar 10, 2014
8.150
8.150
8.037
8.065
120,049
+0.08(+0.99%)
Mar 07, 2014
8.065
8.105
7.947
7.986
205,637
-0.09(-1.12%)
Mar 06, 2014
8.139
8.184
8.071
8.077
146,380
-0.10(-1.18%)
Mar 05, 2014
8.088
8.173
8.071
8.173
114,201
+0.09(+1.12%)
Mar 04, 2014
8.037
8.082
8.037
8.082
149,348
+0.07(+0.85%)
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
.