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
)
8.010
-0.090 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2013
7.344
7.392
7.312
7.357
127,384
+0.02(+0.26%)
Jul 30, 2013
7.344
7.349
7.301
7.338
120,549
-0.01(-0.15%)
Jul 29, 2013
7.279
7.365
7.279
7.349
148,978
+0.03(+0.44%)
Jul 26, 2013
7.328
7.358
7.279
7.317
219,315
-0.06(-0.88%)
Jul 25, 2013
7.414
7.417
7.236
7.382
323,388
-0.09(-1.22%)
Jul 24, 2013
7.457
7.494
7.430
7.473
179,375
-0.04(-0.50%)
Jul 23, 2013
7.495
7.565
7.457
7.511
221,870
+0.00(+0.00%)
Jul 22, 2013
7.538
7.586
7.474
7.511
231,671
-0.06(-0.85%)
Jul 19, 2013
7.645
7.645
7.548
7.575
120,167
-0.03(-0.35%)
Jul 18, 2013
7.656
7.656
7.597
7.602
119,888
-0.03(-0.41%)
Jul 17, 2013
7.672
7.672
7.608
7.634
128,406
-0.03(-0.38%)
Jul 16, 2013
7.608
7.667
7.597
7.663
159,293
+0.05(+0.65%)
Jul 15, 2013
7.608
7.651
7.548
7.613
96,868
-0.02(-0.21%)
Jul 12, 2013
7.683
7.683
7.548
7.629
191,867
-0.06(-0.81%)
Jul 11, 2013
7.648
7.707
7.648
7.691
205,853
+0.10(+1.27%)
Jul 10, 2013
7.616
7.627
7.515
7.595
184,208
-0.05(-0.70%)
Jul 09, 2013
7.675
7.664
7.579
7.648
171,410
+0.03(+0.42%)
Jul 08, 2013
7.504
7.654
7.504
7.616
198,464
+0.11(+1.42%)
Jul 05, 2013
7.611
7.611
7.446
7.509
270,307
-0.10(-1.27%)
Jul 03, 2013
7.777
7.777
7.595
7.606
159,762
-0.17(-2.20%)
Jul 02, 2013
7.803
7.878
7.761
7.777
96,963
-0.06(-0.75%)
Jul 01, 2013
7.852
7.894
7.820
7.836
169,095
-0.03(-0.34%)
Jun 28, 2013
7.889
7.889
7.702
7.862
223,264
-0.02(-0.27%)
Jun 27, 2013
7.841
7.889
7.809
7.884
185,090
+0.06(+0.82%)
Jun 26, 2013
7.568
7.836
7.547
7.820
195,503
+0.27(+3.54%)
Jun 25, 2013
7.392
7.568
7.338
7.552
314,792
+0.16(+2.17%)
Jun 24, 2013
7.434
7.461
7.279
7.392
367,708
-0.04(-0.58%)
Jun 21, 2013
7.450
7.584
7.434
7.434
295,355
-0.01(-0.14%)
Jun 20, 2013
7.499
7.547
7.434
7.445
273,923
-0.13(-1.76%)
Jun 19, 2013
7.654
7.664
7.579
7.579
118,810
-0.10(-1.32%)
Jun 18, 2013
7.691
7.691
7.600
7.680
211,081
-0.06(-0.76%)
Jun 17, 2013
7.766
7.782
7.702
7.739
160,110
-0.01(-0.07%)
Jun 14, 2013
7.659
7.771
7.659
7.745
127,981
+0.09(+1.19%)
Jun 13, 2013
7.515
7.702
7.434
7.654
512,995
+0.09(+1.17%)
Jun 12, 2013
7.789
7.789
7.565
7.565
666,127
-0.22(-2.86%)
Jun 11, 2013
7.868
7.868
7.751
7.789
543,494
-0.12(-1.54%)
Jun 10, 2013
8.070
8.070
7.911
7.911
158,619
-0.14(-1.78%)
Jun 07, 2013
8.054
8.075
8.028
8.054
94,572
+0.01(+0.15%)
Jun 06, 2013
7.990
8.075
7.980
8.042
126,894
+0.05(+0.58%)
Jun 05, 2013
7.921
8.022
7.921
7.996
233,762
+0.02(+0.27%)
Jun 04, 2013
7.890
7.996
7.863
7.975
257,028
+0.04(+0.54%)
Jun 03, 2013
8.028
8.054
7.916
7.932
511,375
-0.14(-1.71%)
May 31, 2013
8.182
8.197
8.028
8.070
278,480
-0.12(-1.43%)
May 30, 2013
8.192
8.246
8.139
8.187
164,373
-0.02(-0.26%)
May 29, 2013
8.304
8.304
8.145
8.208
265,606
-0.12(-1.40%)
May 28, 2013
8.357
8.368
8.320
8.325
141,886
-0.03(-0.37%)
May 24, 2013
8.304
8.357
8.304
8.356
65,272
+0.01(+0.18%)
May 23, 2013
8.368
8.389
8.288
8.341
102,384
-0.03(-0.38%)
May 22, 2013
8.416
8.421
8.373
8.373
83,305
-0.05(-0.57%)
May 21, 2013
8.410
8.421
8.346
8.421
74,828
+0.03(+0.32%)
May 20, 2013
8.400
8.421
8.378
8.394
72,808
+0.01(+0.13%)
May 17, 2013
8.346
8.405
8.341
8.384
54,703
-0.01(-0.13%)
May 16, 2013
8.331
8.394
8.331
8.394
71,393
+0.07(+0.83%)
May 15, 2013
8.373
8.378
8.315
8.325
58,174
-0.03(-0.35%)
May 13, 2013
8.397
8.407
8.349
8.354
128,058
-0.06(-0.69%)
May 10, 2013
8.413
8.418
8.386
8.413
47,785
+0.01(+0.06%)
May 09, 2013
8.381
8.407
8.360
8.407
134,847
+0.02(+0.19%)
May 08, 2013
8.376
8.397
8.323
8.391
163,971
+0.02(+0.19%)
May 07, 2013
8.317
8.381
8.317
8.376
100,705
+0.03(+0.38%)
May 06, 2013
8.333
8.365
8.317
8.344
119,376
+0.02(+0.19%)
May 03, 2013
8.344
8.360
8.328
8.328
62,593
-0.04(-0.50%)
May 02, 2013
8.328
8.370
8.328
8.370
76,234
+0.04(+0.51%)
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
.