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 31, 2017
8.107
8.128
8.077
8.128
59,155
+0.06(+0.70%)
May 30, 2017
8.107
8.107
8.057
8.071
38,335
+0.02(+0.26%)
May 26, 2017
8.071
8.078
8.050
8.050
52,062
+0.01(+0.09%)
May 25, 2017
8.050
8.078
8.036
8.043
47,658
-0.01(-0.11%)
May 24, 2017
8.050
8.078
8.050
8.052
67,393
+0.00(+0.02%)
May 23, 2017
8.036
8.064
8.036
8.050
65,968
+0.04(+0.44%)
May 22, 2017
8.015
8.043
8.001
8.015
68,276
-0.01(-0.09%)
May 19, 2017
8.036
8.066
8.001
8.022
112,008
-0.02(-0.26%)
May 18, 2017
8.142
8.142
8.043
8.043
91,506
-0.08(-1.04%)
May 17, 2017
8.099
8.142
8.096
8.128
130,803
+0.04(+0.44%)
May 16, 2017
8.099
8.099
8.078
8.092
65,653
-0.01(-0.09%)
May 15, 2017
8.029
8.099
8.020
8.099
127,428
+0.09(+1.14%)
May 12, 2017
7.917
8.008
7.917
8.008
125,238
+0.08(+1.06%)
May 11, 2017
7.931
7.938
7.910
7.924
89,982
+0.01(+0.18%)
May 10, 2017
7.931
7.953
7.903
7.910
86,382
-0.03(-0.35%)
May 09, 2017
7.945
7.945
7.924
7.938
66,139
+0.00(+0.00%)
May 08, 2017
7.931
7.966
7.924
7.938
89,340
-0.01(-0.09%)
May 05, 2017
7.952
7.980
7.938
7.945
84,584
-0.02(-0.26%)
May 04, 2017
7.924
7.980
7.924
7.966
105,185
+0.04(+0.53%)
May 03, 2017
7.854
7.938
7.854
7.924
169,727
+0.08(+0.98%)
May 02, 2017
7.854
7.889
7.847
7.847
155,428
-0.01(-0.18%)
May 01, 2017
7.861
7.889
7.854
7.861
90,287
-0.01(-0.18%)
Apr 28, 2017
7.882
7.901
7.840
7.875
87,139
+0.01(+0.09%)
Apr 27, 2017
7.896
7.910
7.854
7.868
110,226
-0.04(-0.44%)
Apr 26, 2017
7.875
7.903
7.861
7.903
80,545
+0.04(+0.54%)
Apr 25, 2017
7.903
7.917
7.833
7.861
149,937
-0.06(-0.80%)
Apr 24, 2017
7.924
7.924
7.896
7.924
72,552
-0.01(-0.18%)
Apr 21, 2017
7.917
7.938
7.903
7.938
82,045
+0.04(+0.44%)
Apr 20, 2017
7.938
7.952
7.875
7.903
144,949
-0.04(-0.53%)
Apr 19, 2017
7.952
7.959
7.896
7.945
186,109
-0.01(-0.09%)
Apr 18, 2017
7.959
8.001
7.924
7.952
133,720
-0.02(-0.26%)
Apr 17, 2017
8.008
8.008
7.875
7.973
176,363
-0.00(-0.02%)
Apr 13, 2017
7.940
8.003
7.933
7.975
253,555
+0.03(+0.35%)
Apr 12, 2017
7.905
7.947
7.884
7.947
137,389
+0.05(+0.62%)
Apr 11, 2017
7.891
7.905
7.849
7.898
345,950
+0.06(+0.80%)
Apr 10, 2017
7.786
7.835
7.765
7.835
582,059
+0.07(+0.90%)
Apr 07, 2017
7.716
7.765
7.716
7.765
95,847
+0.06(+0.72%)
Apr 06, 2017
7.688
7.730
7.688
7.709
96,782
+0.01(+0.09%)
Apr 05, 2017
7.702
7.723
7.695
7.702
82,402
-0.01(-0.09%)
Apr 04, 2017
7.688
7.723
7.688
7.709
58,421
+0.01(+0.09%)
Apr 03, 2017
7.674
7.709
7.663
7.702
87,101
+0.03(+0.36%)
Mar 31, 2017
7.653
7.674
7.646
7.674
115,224
+0.02(+0.27%)
Mar 30, 2017
7.639
7.678
7.639
7.653
105,017
-0.01(-0.09%)
Mar 29, 2017
7.639
7.656
7.639
7.660
70,110
+0.03(+0.46%)
Mar 28, 2017
7.632
7.660
7.625
7.625
140,483
-0.01(-0.09%)
Mar 27, 2017
7.632
7.653
7.618
7.632
81,301
+0.01(+0.18%)
Mar 24, 2017
7.591
7.639
7.591
7.618
116,918
+0.02(+0.28%)
Mar 23, 2017
7.611
7.625
7.591
7.598
87,585
+0.00(+0.00%)
Mar 22, 2017
7.591
7.618
7.570
7.598
100,618
+0.01(+0.18%)
Mar 21, 2017
7.549
7.584
7.549
7.584
110,854
+0.03(+0.46%)
Mar 20, 2017
7.493
7.563
7.493
7.549
71,347
+0.03(+0.46%)
Mar 17, 2017
7.486
7.521
7.465
7.514
135,312
+0.03(+0.47%)
Mar 16, 2017
7.493
7.500
7.458
7.479
71,194
-0.01(-0.19%)
Mar 15, 2017
7.430
7.507
7.416
7.493
207,300
+0.06(+0.85%)
Mar 14, 2017
7.437
7.457
7.409
7.430
192,424
-0.01(-0.19%)
Mar 13, 2017
7.458
7.472
7.430
7.444
153,760
-0.02(-0.21%)
Mar 10, 2017
7.480
7.495
7.432
7.460
220,292
-0.02(-0.28%)
Mar 09, 2017
7.557
7.557
7.460
7.480
295,522
-0.08(-1.10%)
Mar 08, 2017
7.578
7.585
7.550
7.564
165,235
-0.03(-0.46%)
Mar 07, 2017
7.578
7.599
7.571
7.599
97,628
+0.01(+0.18%)
Mar 06, 2017
7.585
7.592
7.578
7.585
220,913
-0.03(-0.37%)
Mar 03, 2017
7.626
7.640
7.592
7.613
104,207
-0.01(-0.09%)
Mar 02, 2017
7.668
7.668
7.592
7.619
121,864
-0.03(-0.36%)
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
.