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
)
8.980
-0.010 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2018
8.071
8.093
8.049
8.071
56,846
+0.01(+0.18%)
Jun 28, 2018
8.034
8.071
8.012
8.056
90,509
+0.04(+0.54%)
Jun 27, 2018
8.042
8.042
8.012
8.013
26,484
-0.01(-0.12%)
Jun 26, 2018
8.005
8.027
8.005
8.023
33,667
-0.00(-0.05%)
Jun 25, 2018
8.034
8.042
8.012
8.027
24,796
-0.01(-0.13%)
Jun 22, 2018
8.019
8.086
8.012
8.037
79,045
-0.00(-0.01%)
Jun 21, 2018
8.027
8.049
8.027
8.038
34,990
+0.01(+0.14%)
Jun 20, 2018
8.019
8.042
8.019
8.027
27,512
-0.02(-0.27%)
Jun 19, 2018
7.990
8.049
7.983
8.049
80,690
+0.06(+0.74%)
Jun 18, 2018
8.005
8.005
7.961
7.990
48,959
+0.00(+0.00%)
Jun 15, 2018
7.997
7.997
7.990
21,058
-0.01(-0.09%)
Jun 14, 2018
8.064
8.064
7.990
7.997
47,945
-0.02(-0.20%)
Jun 13, 2018
8.069
8.069
7.995
8.014
72,151
-0.05(-0.59%)
Jun 12, 2018
8.069
8.091
8.039
8.061
79,868
-0.01(-0.09%)
Jun 11, 2018
8.069
8.069
8.054
8.069
49,229
+0.02(+0.27%)
Jun 08, 2018
8.032
8.076
8.032
8.047
39,635
+0.02(+0.27%)
Jun 07, 2018
8.157
8.164
8.010
8.025
152,809
-0.14(-1.71%)
Jun 06, 2018
8.164
55,234
-0.01(-0.18%)
Jun 05, 2018
8.120
8.179
8.113
8.179
59,662
+0.10(+1.18%)
Jun 04, 2018
8.135
8.142
8.083
8.083
35,263
-0.06(-0.72%)
Jun 01, 2018
8.142
8.142
8.113
8.142
35,368
+0.02(+0.27%)
May 31, 2018
8.120
8.141
8.102
8.120
43,526
+0.04(+0.54%)
May 30, 2018
8.069
8.113
8.061
8.076
21,060
+0.01(+0.09%)
May 29, 2018
8.105
8.113
8.069
8.069
37,384
-0.04(-0.45%)
May 25, 2018
8.105
8.105
8.105
0
+0.04(+0.55%)
May 24, 2018
8.039
8.061
8.023
8.061
70,053
+0.04(+0.55%)
May 23, 2018
8.025
8.057
7.995
8.017
49,584
+0.01(+0.09%)
May 22, 2018
7.966
8.010
7.959
8.010
22,951
+0.04(+0.46%)
May 21, 2018
8.010
8.017
7.922
7.973
109,222
-0.01(-0.09%)
May 18, 2018
8.010
8.017
7.981
7.981
57,576
-0.01(-0.09%)
May 17, 2018
8.047
8.061
7.988
7.988
86,835
-0.08(-1.00%)
May 16, 2018
8.025
8.069
8.025
8.069
64,742
+0.06(+0.73%)
May 15, 2018
8.069
8.069
8.010
8.010
55,584
-0.07(-0.88%)
May 14, 2018
8.074
8.088
8.066
8.081
81,382
+0.01(+0.09%)
May 11, 2018
8.066
8.081
8.039
8.074
47,649
+0.02(+0.27%)
May 10, 2018
7.979
8.052
7.957
8.052
112,045
+0.07(+0.91%)
May 09, 2018
7.920
7.979
7.913
7.979
93,879
+0.05(+0.64%)
May 08, 2018
7.862
7.950
7.862
7.928
86,194
+0.05(+0.65%)
May 07, 2018
7.891
7.933
7.877
7.877
63,393
-0.03(-0.37%)
May 04, 2018
7.899
7.920
7.891
7.906
31,594
+0.01(+0.09%)
May 03, 2018
7.891
7.899
7.862
7.899
32,838
+0.03(+0.37%)
May 02, 2018
7.913
7.913
7.847
7.869
56,642
-0.01(-0.09%)
May 01, 2018
7.818
7.880
7.818
7.877
122,346
+0.06(+0.75%)
Apr 30, 2018
7.811
7.818
7.785
7.818
83,933
+0.04(+0.56%)
Apr 27, 2018
7.789
7.818
7.759
7.774
82,107
-0.01(-0.19%)
Apr 26, 2018
7.789
7.789
7.760
7.789
57,783
+0.02(+0.28%)
Apr 25, 2018
7.774
7.789
7.738
7.767
56,479
-0.01(-0.09%)
Apr 24, 2018
7.789
7.804
7.774
7.774
58,118
-0.01(-0.09%)
Apr 23, 2018
7.804
7.804
7.767
7.782
24,208
-0.04(-0.47%)
Apr 20, 2018
7.833
7.833
7.790
7.818
97,768
-0.02(-0.28%)
Apr 19, 2018
7.774
7.840
7.755
7.840
38,127
+0.06(+0.75%)
Apr 18, 2018
7.767
7.803
7.767
7.782
59,424
-0.01(-0.19%)
Apr 17, 2018
7.818
7.820
7.789
7.796
75,311
-0.02(-0.25%)
Apr 16, 2018
7.838
7.925
7.802
7.816
113,256
-0.03(-0.37%)
Apr 13, 2018
7.823
7.890
7.823
7.845
274,730
+0.00(+0.05%)
Apr 12, 2018
7.911
7.911
7.833
7.842
86,241
-0.06(-0.78%)
Apr 11, 2018
7.838
7.918
7.627
7.903
480,426
+0.07(+0.92%)
Apr 10, 2018
7.823
7.845
7.816
7.831
44,948
-0.01(-0.08%)
Apr 09, 2018
7.809
7.852
7.809
7.838
91,306
+0.03(+0.37%)
Apr 06, 2018
7.809
7.845
7.802
7.809
96,727
+0.01(+0.19%)
Apr 05, 2018
7.743
7.802
7.736
7.794
70,224
+0.05(+0.66%)
Apr 04, 2018
7.714
7.758
7.714
7.743
105,142
+0.00(+0.00%)
Apr 03, 2018
7.802
7.816
7.743
7.743
92,132
-0.05(-0.65%)
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
.