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, 2019
8.673
8.720
8.657
8.673
68,211
-0.02(-0.27%)
Jul 30, 2019
8.649
8.712
8.649
8.696
117,147
+0.02(+0.27%)
Jul 29, 2019
8.641
8.712
8.633
8.673
163,709
+0.04(+0.46%)
Jul 26, 2019
8.562
8.633
8.546
8.633
192,720
+0.09(+1.11%)
Jul 25, 2019
8.483
8.554
8.475
8.538
296,705
+0.07(+0.84%)
Jul 24, 2019
8.451
8.467
8.451
8.467
100,486
+0.02(+0.19%)
Jul 23, 2019
8.435
8.455
8.419
8.451
234,826
+0.02(+0.28%)
Jul 22, 2019
8.419
8.443
8.419
8.427
145,169
-0.01(-0.09%)
Jul 19, 2019
8.412
8.435
8.412
8.435
105,522
+0.03(+0.38%)
Jul 18, 2019
8.380
8.404
8.372
8.404
151,512
+0.03(+0.38%)
Jul 17, 2019
8.467
8.467
8.364
8.372
517,245
-0.11(-1.31%)
Jul 16, 2019
8.514
8.514
8.475
8.483
122,208
-0.04(-0.46%)
Jul 15, 2019
8.530
8.546
8.499
8.522
128,032
+0.01(+0.07%)
Jul 12, 2019
8.485
8.516
8.485
8.516
54,530
+0.04(+0.47%)
Jul 11, 2019
8.461
8.477
8.445
8.477
328,698
+0.01(+0.13%)
Jul 10, 2019
8.469
8.508
8.430
8.466
102,042
+0.01(+0.15%)
Jul 09, 2019
8.461
8.469
8.445
8.453
66,440
+0.00(+0.00%)
Jul 08, 2019
8.469
8.469
8.445
8.453
52,092
-0.02(-0.19%)
Jul 05, 2019
8.461
8.501
8.453
8.469
52,881
-0.03(-0.37%)
Jul 03, 2019
8.508
8.516
8.493
8.501
27,518
+0.02(+0.28%)
Jul 02, 2019
8.477
8.508
8.462
8.477
68,214
+0.02(+0.28%)
Jul 01, 2019
8.477
8.487
8.453
8.453
67,192
-0.02(-0.28%)
Jun 28, 2019
8.477
8.477
8.430
8.477
97,520
+0.02(+0.19%)
Jun 27, 2019
8.453
8.469
8.438
8.461
52,499
+0.01(+0.09%)
Jun 26, 2019
8.469
8.477
8.406
8.453
146,388
+0.01(+0.09%)
Jun 25, 2019
8.438
8.453
8.422
8.445
116,036
+0.03(+0.37%)
Jun 24, 2019
8.414
8.461
8.390
8.414
171,127
+0.01(+0.09%)
Jun 21, 2019
8.390
8.422
8.390
8.406
74,440
+0.01(+0.09%)
Jun 20, 2019
8.406
8.422
8.398
8.398
50,149
+0.01(+0.09%)
Jun 19, 2019
8.374
8.402
8.374
8.390
49,696
-0.01(-0.09%)
Jun 18, 2019
8.438
8.438
8.390
8.398
178,861
-0.04(-0.47%)
Jun 17, 2019
8.469
8.469
8.422
8.438
59,420
+0.01(+0.07%)
Jun 14, 2019
8.447
8.455
8.424
8.432
64,393
-0.01(-0.09%)
Jun 13, 2019
8.447
8.471
8.424
8.439
98,461
+0.00(+0.00%)
Jun 12, 2019
8.416
8.455
8.408
8.439
110,828
+0.00(+0.00%)
Jun 11, 2019
8.416
8.439
8.377
8.439
110,238
+0.03(+0.37%)
Jun 10, 2019
8.463
8.463
8.400
8.408
95,150
-0.06(-0.65%)
Jun 07, 2019
8.384
8.471
8.369
8.463
71,265
+0.11(+1.32%)
Jun 06, 2019
8.329
8.377
8.329
8.353
79,077
+0.02(+0.19%)
Jun 05, 2019
8.392
8.392
8.329
8.337
289,222
-0.17(-1.94%)
Jun 04, 2019
8.557
8.588
8.487
8.502
40,528
-0.04(-0.46%)
Jun 03, 2019
8.534
8.549
8.484
8.542
70,619
+0.06(+0.65%)
May 31, 2019
8.432
8.487
8.432
8.487
35,123
+0.05(+0.56%)
May 30, 2019
8.463
8.479
8.424
8.439
83,873
-0.01(-0.09%)
May 29, 2019
8.447
8.487
8.439
8.447
77,057
+0.00(+0.00%)
May 28, 2019
8.439
8.463
8.432
8.447
66,282
+0.02(+0.28%)
May 24, 2019
8.416
8.455
8.416
8.424
39,195
+0.02(+0.28%)
May 23, 2019
8.392
8.432
8.392
8.400
88,946
-0.02(-0.19%)
May 22, 2019
8.416
8.455
8.416
8.416
34,795
-0.01(-0.09%)
May 21, 2019
8.439
8.479
8.424
8.424
51,371
-0.02(-0.19%)
May 20, 2019
8.447
8.455
8.424
8.439
59,931
-0.02(-0.19%)
May 17, 2019
8.479
8.479
8.447
8.455
47,849
-0.01(-0.09%)
May 16, 2019
8.510
8.523
8.447
8.463
97,690
-0.05(-0.55%)
May 15, 2019
8.510
8.534
8.479
8.510
30,553
-0.01(-0.07%)
May 14, 2019
8.493
8.516
8.453
8.516
94,070
+0.02(+0.28%)
May 13, 2019
8.469
8.493
8.458
8.493
92,537
+0.04(+0.46%)
May 10, 2019
8.407
8.477
8.407
8.453
95,690
+0.04(+0.47%)
May 09, 2019
8.446
8.446
8.399
8.414
74,604
+0.00(+0.00%)
May 08, 2019
8.446
8.446
8.391
8.414
37,247
-0.02(-0.19%)
May 07, 2019
8.391
8.435
8.391
8.430
44,495
+0.02(+0.28%)
May 06, 2019
8.407
8.438
8.380
8.407
93,862
+0.00(+0.00%)
May 03, 2019
8.399
8.422
8.344
8.407
175,667
+0.07(+0.85%)
May 02, 2019
8.344
8.375
8.328
8.336
69,748
-0.02(-0.28%)
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
.