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 (%)
Jul 31, 2012
7.671
7.701
7.671
7.701
57,906
+0.04(+0.46%)
Jul 30, 2012
7.686
7.703
7.661
7.666
80,299
-0.01(-0.13%)
Jul 27, 2012
7.696
7.701
7.668
7.676
91,592
+0.02(+0.20%)
Jul 26, 2012
7.686
7.687
7.651
7.661
105,082
-0.01(-0.13%)
Jul 25, 2012
7.686
7.696
7.656
7.671
215,665
-0.00(-0.07%)
Jul 24, 2012
7.676
7.706
7.673
7.676
154,227
+0.01(+0.13%)
Jul 23, 2012
7.676
7.681
7.641
7.666
116,257
-0.01(-0.13%)
Jul 20, 2012
7.681
7.681
7.666
7.676
75,551
+0.03(+0.39%)
Jul 19, 2012
7.686
7.686
7.641
7.646
82,076
-0.01(-0.13%)
Jul 18, 2012
7.641
7.701
7.636
7.656
121,067
+0.02(+0.26%)
Jul 17, 2012
7.581
7.651
7.581
7.636
142,664
+0.01(+0.13%)
Jul 16, 2012
7.661
7.661
7.616
7.626
137,380
-0.06(-0.78%)
Jul 13, 2012
7.651
7.691
7.631
7.686
93,617
+0.04(+0.56%)
Jul 12, 2012
7.599
7.713
7.599
7.643
233,838
-0.01(-0.13%)
Jul 11, 2012
7.643
7.663
7.634
7.653
92,727
+0.00(+0.00%)
Jul 10, 2012
7.668
7.673
7.628
7.653
121,217
+0.00(+0.06%)
Jul 09, 2012
7.653
7.658
7.643
7.648
130,394
+0.01(+0.20%)
Jul 06, 2012
7.638
7.652
7.634
7.634
97,595
-0.01(-0.13%)
Jul 05, 2012
7.599
7.648
7.584
7.643
140,670
+0.04(+0.59%)
Jul 03, 2012
7.574
7.599
7.569
7.599
63,135
+0.02(+0.33%)
Jul 02, 2012
7.499
7.574
7.494
7.574
151,748
+0.08(+1.06%)
Jun 29, 2012
7.469
7.504
7.430
7.494
213,689
+0.04(+0.53%)
Jun 28, 2012
7.459
7.459
7.430
7.454
70,694
+0.02(+0.27%)
Jun 27, 2012
7.435
7.465
7.425
7.435
88,548
-0.02(-0.27%)
Jun 26, 2012
7.425
7.454
7.420
7.454
78,331
+0.03(+0.38%)
Jun 25, 2012
7.425
7.450
7.420
7.426
63,442
+0.00(+0.02%)
Jun 22, 2012
7.445
7.450
7.410
7.425
39,762
-0.01(-0.20%)
Jun 21, 2012
7.410
7.456
7.395
7.440
79,857
+0.03(+0.47%)
Jun 20, 2012
7.370
7.405
7.370
7.405
88,454
+0.05(+0.68%)
Jun 19, 2012
7.335
7.390
7.335
7.355
146,890
+0.01(+0.20%)
Jun 18, 2012
7.211
7.365
7.211
7.340
238,993
+0.12(+1.65%)
Jun 15, 2012
7.275
7.335
7.188
7.221
317,832
-0.04(-0.62%)
Jun 14, 2012
7.430
7.435
7.236
7.266
314,578
-0.13(-1.81%)
Jun 13, 2012
7.479
7.489
7.390
7.400
353,782
-0.08(-1.03%)
Jun 12, 2012
7.536
7.536
7.472
7.477
354,018
-0.04(-0.59%)
Jun 11, 2012
7.591
7.600
7.516
7.521
172,898
-0.06(-0.85%)
Jun 08, 2012
7.546
7.586
7.546
7.586
108,032
+0.05(+0.72%)
Jun 07, 2012
7.556
7.585
7.526
7.531
166,566
-0.02(-0.33%)
Jun 06, 2012
7.536
7.561
7.536
7.556
77,986
+0.02(+0.26%)
Jun 05, 2012
7.531
7.536
7.521
7.536
159,890
+0.00(+0.07%)
Jun 04, 2012
7.516
7.536
7.511
7.531
163,057
+0.00(+0.01%)
Jun 01, 2012
7.531
7.531
7.507
7.531
133,752
+0.01(+0.12%)
May 31, 2012
7.492
7.531
7.477
7.521
77,292
+0.03(+0.40%)
May 30, 2012
7.482
7.507
7.482
7.492
61,462
+0.00(+0.00%)
May 29, 2012
7.516
7.536
7.492
7.492
158,492
-0.04(-0.52%)
May 25, 2012
7.531
7.536
7.521
7.531
185,213
+0.00(+0.07%)
May 24, 2012
7.482
7.531
7.477
7.526
97,720
+0.04(+0.53%)
May 23, 2012
7.492
7.497
7.462
7.487
94,755
-0.01(-0.13%)
May 22, 2012
7.472
7.507
7.466
7.497
63,791
+0.01(+0.13%)
May 21, 2012
7.442
7.491
7.442
7.487
86,115
+0.04(+0.60%)
May 18, 2012
7.492
7.516
7.432
7.442
110,655
-0.06(-0.79%)
May 17, 2012
7.536
7.551
7.502
7.502
75,064
-0.03(-0.46%)
May 16, 2012
7.516
7.548
7.487
7.536
222,919
+0.01(+0.20%)
May 15, 2012
7.566
7.581
7.511
7.521
193,378
-0.05(-0.69%)
May 14, 2012
7.613
7.613
7.568
7.573
131,450
-0.04(-0.52%)
May 11, 2012
7.652
7.657
7.603
7.613
112,957
-0.01(-0.13%)
May 10, 2012
7.617
7.662
7.613
7.622
105,442
+0.01(+0.13%)
May 09, 2012
7.676
7.711
7.603
7.613
171,991
-0.06(-0.83%)
May 08, 2012
7.608
7.681
7.608
7.676
158,674
+0.06(+0.77%)
May 07, 2012
7.539
7.617
7.504
7.617
90,699
+0.07(+0.91%)
May 04, 2012
7.558
7.598
7.549
7.549
72,264
-0.03(-0.45%)
May 03, 2012
7.554
7.603
7.552
7.583
111,850
+0.02(+0.32%)
May 02, 2012
7.509
7.563
7.509
7.558
144,063
+0.05(+0.72%)
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
.