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 (%)
Sep 28, 2007
6.205
6.229
6.181
6.201
56,982
+0.01(+0.19%)
Sep 27, 2007
6.225
6.225
6.185
6.189
51,258
+0.03(+0.52%)
Sep 26, 2007
6.141
6.185
6.137
6.157
35,084
+0.02(+0.26%)
Sep 25, 2007
6.093
6.141
6.082
6.141
53,000
+0.06(+1.06%)
Sep 24, 2007
6.129
6.153
6.072
6.076
109,236
-0.03(-0.53%)
Sep 21, 2007
6.084
6.117
6.064
6.109
131,879
+0.06(+1.00%)
Sep 20, 2007
6.097
6.117
6.036
6.048
84,602
-0.04(-0.59%)
Sep 19, 2007
6.121
6.125
6.068
6.084
67,930
+0.02(+0.26%)
Sep 18, 2007
6.097
6.097
6.048
6.068
44,789
+0.00(+0.00%)
Sep 17, 2007
6.072
6.076
6.052
6.068
33,343
+0.02(+0.33%)
Sep 14, 2007
6.093
6.109
6.048
6.048
65,939
-0.06(-0.99%)
Sep 13, 2007
6.209
6.209
6.097
6.109
53,000
-0.08(-1.36%)
Sep 12, 2007
6.213
6.229
6.165
6.193
108,738
+0.01(+0.20%)
Sep 11, 2007
6.229
6.229
6.181
6.181
32,596
-0.00(-0.06%)
Sep 10, 2007
6.181
6.209
6.149
6.185
70,667
+0.04(+0.59%)
Sep 07, 2007
6.093
6.161
6.076
6.149
58,723
+0.07(+1.19%)
Sep 06, 2007
6.080
6.117
6.072
6.076
50,761
+0.01(+0.13%)
Sep 05, 2007
6.056
6.078
6.036
6.068
71,165
+0.01(+0.20%)
Sep 04, 2007
6.052
6.068
6.024
6.056
66,188
+0.03(+0.47%)
Aug 31, 2007
6.084
6.088
6.020
6.028
107,245
-0.02(-0.40%)
Aug 30, 2007
6.060
6.064
6.028
6.052
94,555
-0.01(-0.13%)
Aug 29, 2007
6.032
6.093
6.032
6.060
101,522
+0.04(+0.60%)
Aug 28, 2007
6.028
6.036
6.000
6.024
280,182
+0.00(+0.00%)
Aug 27, 2007
6.020
6.048
6.020
6.024
95,550
-0.03(-0.46%)
Aug 24, 2007
6.117
6.129
6.052
6.052
58,226
-0.06(-0.99%)
Aug 23, 2007
6.169
6.169
6.084
6.113
65,939
-0.01(-0.13%)
Aug 22, 2007
6.165
6.225
6.088
6.121
152,283
-0.01(-0.13%)
Aug 21, 2007
6.000
6.173
5.988
6.129
198,068
+0.16(+2.62%)
Aug 20, 2007
5.976
6.040
5.912
5.972
170,199
-0.02(-0.40%)
Aug 17, 2007
5.855
6.036
5.855
5.996
223,697
+0.25(+4.34%)
Aug 16, 2007
5.847
5.867
5.618
5.747
256,294
-0.17(-2.85%)
Aug 15, 2007
5.936
5.936
5.826
5.916
159,251
-0.01(-0.14%)
Aug 14, 2007
5.972
5.972
5.924
5.924
124,663
-0.04(-0.67%)
Aug 13, 2007
5.920
5.984
5.920
5.964
176,669
-0.01(-0.20%)
Aug 10, 2007
6.012
6.032
5.944
5.976
178,162
-0.04(-0.67%)
Aug 09, 2007
6.008
6.032
6.000
6.016
102,269
+0.02(+0.27%)
Aug 08, 2007
6.032
6.040
5.976
6.000
172,687
-0.05(-0.80%)
Aug 07, 2007
6.028
6.048
6.012
6.048
91,569
+0.00(+0.00%)
Aug 06, 2007
6.056
6.060
6.028
6.048
97,790
+0.02(+0.27%)
Aug 03, 2007
6.032
6.052
6.032
6.032
45,038
-0.02(-0.33%)
Aug 02, 2007
6.044
6.060
6.036
6.052
70,418
+0.02(+0.40%)
Aug 01, 2007
6.048
6.056
6.020
6.028
84,104
-0.02(-0.33%)
Jul 31, 2007
6.056
6.068
6.028
6.048
121,180
-0.02(-0.27%)
Jul 30, 2007
6.072
6.105
6.060
6.064
54,991
+0.00(+0.07%)
Jul 27, 2007
6.024
6.080
6.024
6.060
107,743
+0.01(+0.20%)
Jul 26, 2007
6.093
6.105
6.004
6.048
115,208
-0.04(-0.66%)
Jul 25, 2007
6.068
6.113
6.068
6.088
68,677
-0.02(-0.26%)
Jul 24, 2007
6.153
6.161
6.105
6.105
184,880
-0.06(-0.98%)
Jul 23, 2007
6.177
6.205
6.153
6.165
98,536
+0.00(+0.07%)
Jul 20, 2007
6.165
6.183
6.153
6.161
62,953
-0.02(-0.26%)
Jul 19, 2007
6.193
6.209
6.169
6.177
104,010
-0.02(-0.39%)
Jul 18, 2007
6.197
6.213
6.189
6.201
106,250
+0.01(+0.13%)
Jul 17, 2007
6.217
6.221
6.193
6.193
124,414
-0.03(-0.52%)
Jul 16, 2007
6.249
6.289
6.225
6.225
121,180
-0.02(-0.39%)
Jul 13, 2007
6.281
6.281
6.245
6.249
82,362
+0.00(+0.00%)
Jul 12, 2007
6.289
6.306
6.249
6.249
86,343
-0.06(-0.89%)
Jul 11, 2007
6.318
6.346
6.285
6.306
77,386
-0.00(-0.06%)
Jul 10, 2007
6.334
6.346
6.310
6.310
73,902
-0.01(-0.19%)
Jul 09, 2007
6.334
6.370
6.310
6.322
85,099
+0.03(+0.45%)
Jul 06, 2007
6.293
6.320
6.289
6.293
55,737
+0.00(+0.00%)
Jul 05, 2007
6.297
6.338
6.293
6.293
66,437
-0.05(-0.76%)
Jul 03, 2007
6.338
6.342
6.330
6.342
26,873
+0.02(+0.25%)
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
.