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
)
8.090
+0.025 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
8.070
8.110
8.036
8.090
61,876
+0.03(+0.31%)
May 16, 2024
8.050
8.090
8.050
8.065
44,478
+0.04(+0.47%)
May 15, 2024
8.018
8.087
8.008
8.027
103,891
+0.04(+0.50%)
May 14, 2024
8.037
8.067
7.958
7.988
96,840
-0.05(-0.62%)
May 13, 2024
8.067
8.107
8.027
8.037
101,047
+0.01(+0.12%)
May 10, 2024
8.027
8.067
8.008
8.027
43,355
-0.01(-0.19%)
May 09, 2024
8.077
8.107
8.037
8.042
20,189
-0.02(-0.25%)
May 08, 2024
8.008
8.066
7.983
8.062
51,679
+0.05(+0.68%)
May 07, 2024
7.958
8.047
7.958
8.008
107,093
+0.07(+0.88%)
May 06, 2024
7.928
7.958
7.928
7.938
58,428
-0.00(-0.06%)
May 03, 2024
7.898
7.948
7.898
7.943
32,960
+0.06(+0.82%)
May 02, 2024
7.788
7.883
7.788
7.878
78,831
+0.06(+0.83%)
May 01, 2024
7.798
7.838
7.759
7.813
71,068
+0.03(+0.45%)
Apr 30, 2024
7.779
7.794
7.759
7.779
48,211
-0.02(-0.26%)
Apr 29, 2024
7.788
7.838
7.788
7.798
50,613
-0.01(-0.13%)
Apr 26, 2024
7.788
7.828
7.769
7.808
30,963
+0.03(+0.38%)
Apr 25, 2024
7.739
7.798
7.739
7.779
74,452
-0.03(-0.38%)
Apr 24, 2024
7.769
7.813
7.769
7.808
47,956
+0.03(+0.38%)
Apr 23, 2024
7.788
7.838
7.769
7.779
83,547
-0.01(-0.19%)
Apr 22, 2024
7.808
7.808
7.779
7.793
21,629
+0.01(+0.13%)
Apr 19, 2024
7.818
7.818
7.769
7.783
20,118
-0.02(-0.32%)
Apr 18, 2024
7.808
7.838
7.808
7.808
29,629
+0.00(+0.03%)
Apr 17, 2024
7.816
7.816
7.786
7.806
17,936
+0.00(+0.00%)
Apr 16, 2024
7.806
7.806
7.776
7.806
30,747
+0.00(+0.00%)
Apr 15, 2024
7.836
7.851
7.806
7.806
50,460
-0.09(-1.13%)
Apr 12, 2024
7.875
7.905
7.871
7.895
12,594
+0.04(+0.50%)
Apr 11, 2024
7.895
7.895
7.836
7.855
43,952
-0.03(-0.38%)
Apr 10, 2024
7.885
7.905
7.836
7.885
22,517
-0.06(-0.75%)
Apr 09, 2024
7.915
7.965
7.915
7.945
32,293
+0.03(+0.38%)
Apr 08, 2024
7.955
7.969
7.915
7.915
46,728
-0.02(-0.25%)
Apr 05, 2024
7.935
7.935
7.905
7.935
37,234
-0.02(-0.31%)
Apr 04, 2024
7.965
7.974
7.945
7.960
27,294
+0.02(+0.31%)
Apr 03, 2024
7.895
7.945
7.895
7.935
55,846
-0.02(-0.25%)
Apr 02, 2024
7.925
7.984
7.925
7.955
107,108
-0.03(-0.37%)
Apr 01, 2024
8.054
8.054
7.960
7.984
58,100
-0.10(-1.23%)
Mar 28, 2024
8.044
8.084
7.994
8.084
74,310
+0.05(+0.62%)
Mar 27, 2024
8.034
8.084
8.014
8.034
29,217
+0.00(+0.00%)
Mar 26, 2024
8.064
8.084
8.014
8.034
30,011
+0.00(+0.00%)
Mar 25, 2024
8.054
8.074
8.014
8.034
23,049
-0.05(-0.61%)
Mar 22, 2024
8.054
8.113
8.054
8.084
38,937
+0.03(+0.43%)
Mar 21, 2024
8.034
8.084
8.034
8.049
44,913
+0.01(+0.19%)
Mar 20, 2024
8.064
8.064
7.994
8.034
24,163
-0.01(-0.12%)
Mar 19, 2024
8.024
8.054
8.004
8.044
50,070
+0.02(+0.31%)
Mar 18, 2024
7.975
8.044
7.975
8.019
26,425
+0.03(+0.37%)
Mar 15, 2024
7.994
8.044
7.816
7.989
47,411
-0.01(-0.19%)
Mar 14, 2024
8.044
8.057
7.994
8.004
30,603
-0.06(-0.73%)
Mar 13, 2024
8.063
8.083
8.063
8.063
11,742
+0.01(+0.12%)
Mar 12, 2024
8.063
8.083
8.023
8.053
77,341
-0.02(-0.24%)
Mar 11, 2024
8.073
8.083
8.053
8.073
40,683
+0.00(+0.00%)
Mar 08, 2024
8.023
8.073
8.023
8.073
55,100
+0.05(+0.62%)
Mar 07, 2024
8.004
8.033
7.974
8.023
53,331
+0.04(+0.50%)
Mar 06, 2024
7.944
8.004
7.944
7.984
36,885
+0.06(+0.75%)
Mar 05, 2024
7.974
8.063
7.924
7.924
95,710
-0.03(-0.37%)
Mar 04, 2024
8.023
8.073
7.954
7.954
49,746
-0.10(-1.23%)
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
.