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
)
8.090
+0.025 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2022
8.412
8.439
8.367
8.412
126,515
+0.01(+0.11%)
May 27, 2022
8.321
8.420
8.321
8.403
57,147
+0.14(+1.75%)
May 26, 2022
8.177
8.285
8.168
8.258
75,596
+0.09(+1.10%)
May 25, 2022
8.087
8.177
8.087
8.168
73,344
+0.10(+1.23%)
May 24, 2022
7.951
8.078
7.951
8.069
49,125
+0.14(+1.82%)
May 23, 2022
7.942
7.997
7.915
7.924
31,191
+0.01(+0.11%)
May 20, 2022
7.942
7.942
7.868
7.915
57,188
-0.03(-0.34%)
May 19, 2022
7.771
7.942
7.771
7.942
62,410
+0.14(+1.85%)
May 18, 2022
7.906
7.915
7.780
7.798
56,752
-0.21(-2.59%)
May 17, 2022
7.969
8.024
7.897
8.006
79,908
+0.06(+0.80%)
May 16, 2022
7.888
7.960
7.862
7.942
141,681
+0.01(+0.09%)
May 13, 2022
8.176
8.176
7.933
7.935
56,151
-0.24(-2.95%)
May 12, 2022
8.176
8.185
8.041
8.176
70,635
-0.07(-0.87%)
May 11, 2022
8.221
8.257
8.122
8.248
80,463
+0.01(+0.11%)
May 10, 2022
8.248
8.248
8.095
8.239
64,654
+0.03(+0.33%)
May 09, 2022
8.266
8.266
8.131
8.212
41,517
-0.09(-1.08%)
May 06, 2022
8.077
8.329
8.032
8.302
162,528
+0.22(+2.78%)
May 05, 2022
8.050
8.158
8.020
8.077
76,932
+0.00(+0.00%)
May 04, 2022
8.068
8.113
7.960
8.077
60,677
-0.01(-0.11%)
May 03, 2022
8.059
8.113
8.014
8.086
64,356
+0.03(+0.33%)
May 02, 2022
8.059
8.113
8.005
8.059
94,002
+0.02(+0.22%)
Apr 29, 2022
8.167
8.204
8.032
8.041
90,974
-0.15(-1.86%)
Apr 28, 2022
8.095
8.221
8.077
8.194
117,422
+0.10(+1.22%)
Apr 27, 2022
8.140
8.149
8.086
8.095
58,050
-0.04(-0.55%)
Apr 26, 2022
8.185
8.257
8.086
8.140
80,558
-0.08(-0.98%)
Apr 25, 2022
8.149
8.221
8.077
8.221
85,200
+0.04(+0.44%)
Apr 22, 2022
8.194
8.203
8.140
8.185
77,720
-0.01(-0.13%)
Apr 21, 2022
8.248
8.270
8.167
8.196
56,410
-0.08(-0.95%)
Apr 20, 2022
8.185
8.275
8.167
8.275
116,189
+0.11(+1.32%)
Apr 19, 2022
8.194
8.212
8.167
8.167
69,473
-0.05(-0.66%)
Apr 18, 2022
8.266
8.284
8.201
8.221
76,101
-0.03(-0.33%)
Apr 14, 2022
8.310
8.310
8.221
8.248
58,408
-0.07(-0.86%)
Apr 13, 2022
8.355
8.391
8.293
8.319
116,194
-0.04(-0.53%)
Apr 12, 2022
8.436
8.454
8.342
8.364
53,881
-0.06(-0.74%)
Apr 11, 2022
8.534
8.534
8.378
8.427
90,563
-0.11(-1.26%)
Apr 08, 2022
8.543
8.543
8.498
8.534
26,893
-0.03(-0.31%)
Apr 07, 2022
8.588
8.606
8.552
8.561
93,033
-0.04(-0.52%)
Apr 06, 2022
8.606
8.659
8.588
8.606
150,643
-0.04(-0.41%)
Apr 05, 2022
8.695
8.776
8.570
8.641
216,514
-0.07(-0.82%)
Apr 04, 2022
8.749
8.785
8.695
8.713
120,373
-0.06(-0.71%)
Apr 01, 2022
8.758
8.803
8.686
8.776
131,237
-0.02(-0.20%)
Mar 31, 2022
8.695
8.794
8.673
8.794
207,344
+0.09(+1.03%)
Mar 30, 2022
8.668
8.758
8.650
8.704
46,411
+0.04(+0.41%)
Mar 29, 2022
8.659
8.700
8.588
8.668
114,263
+0.01(+0.10%)
Mar 28, 2022
8.713
8.758
8.597
8.659
64,506
-0.05(-0.62%)
Mar 25, 2022
8.722
8.722
8.677
8.713
91,393
-0.04(-0.46%)
Mar 24, 2022
8.803
8.811
8.731
8.753
76,874
-0.07(-0.76%)
Mar 23, 2022
8.811
8.847
8.803
8.820
47,767
-0.02(-0.20%)
Mar 22, 2022
8.847
8.865
8.803
8.838
53,465
+0.00(+0.00%)
Mar 21, 2022
8.847
8.883
8.820
8.838
81,096
-0.05(-0.60%)
Mar 18, 2022
8.892
8.928
8.856
8.892
113,268
+0.02(+0.20%)
Mar 17, 2022
8.847
8.937
8.838
8.874
77,907
+0.02(+0.20%)
Mar 16, 2022
8.838
8.905
8.820
8.856
103,602
-0.02(-0.20%)
Mar 15, 2022
8.883
8.945
8.874
8.874
78,261
-0.01(-0.10%)
Mar 14, 2022
8.999
9.016
8.883
8.883
73,206
-0.15(-1.68%)
Mar 11, 2022
9.070
9.087
9.008
9.034
50,237
-0.07(-0.78%)
Mar 10, 2022
9.132
9.159
9.061
9.106
52,937
-0.09(-0.97%)
Mar 09, 2022
9.230
9.239
9.177
9.195
41,849
-0.01(-0.10%)
Mar 08, 2022
9.204
9.284
9.195
9.204
57,508
-0.05(-0.53%)
Mar 07, 2022
9.320
9.337
9.245
9.253
65,467
-0.10(-1.10%)
Mar 04, 2022
9.337
9.382
9.320
9.355
44,847
-0.02(-0.19%)
Mar 03, 2022
9.426
9.489
9.346
9.373
94,611
-0.04(-0.47%)
Mar 02, 2022
9.498
9.524
9.400
9.418
51,074
-0.07(-0.75%)
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
.