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 (%)
Feb 29, 2024
8.043
8.053
8.013
8.033
22,001
+0.03(+0.37%)
Feb 28, 2024
7.974
8.023
7.924
8.004
135,375
+0.04(+0.50%)
Feb 27, 2024
7.964
7.974
7.934
7.964
21,555
+0.00(+0.00%)
Feb 26, 2024
7.974
8.004
7.944
7.964
77,125
-0.01(-0.12%)
Feb 23, 2024
8.023
8.043
7.964
7.974
16,521
+0.01(+0.12%)
Feb 22, 2024
8.083
8.092
7.954
7.964
35,885
-0.09(-1.10%)
Feb 21, 2024
8.073
8.073
8.033
8.053
55,793
-0.01(-0.12%)
Feb 20, 2024
8.023
8.073
8.013
8.063
58,163
+0.04(+0.49%)
Feb 16, 2024
8.033
8.053
7.993
8.023
14,240
-0.03(-0.37%)
Feb 15, 2024
8.023
8.053
8.004
8.053
75,238
+0.08(+0.96%)
Feb 14, 2024
7.947
7.996
7.937
7.976
102,390
+0.02(+0.25%)
Feb 13, 2024
7.947
7.971
7.898
7.957
60,295
-0.05(-0.62%)
Feb 12, 2024
7.937
8.026
7.937
8.006
92,179
+0.05(+0.62%)
Feb 09, 2024
7.986
7.986
7.927
7.957
93,732
-0.01(-0.12%)
Feb 08, 2024
7.976
8.006
7.937
7.966
35,803
-0.02(-0.25%)
Feb 07, 2024
7.957
8.055
7.957
7.986
111,732
+0.04(+0.50%)
Feb 06, 2024
7.917
7.976
7.905
7.947
117,261
+0.06(+0.75%)
Feb 05, 2024
7.858
7.907
7.839
7.888
114,536
-0.03(-0.37%)
Feb 02, 2024
7.838
7.937
7.838
7.917
225,696
-0.01(-0.12%)
Feb 01, 2024
7.848
7.957
7.848
7.927
105,074
+0.11(+1.39%)
Jan 31, 2024
7.740
7.858
7.740
7.819
84,125
+0.08(+1.02%)
Jan 30, 2024
7.720
7.770
7.714
7.740
78,019
+0.02(+0.26%)
Jan 29, 2024
7.681
7.750
7.671
7.720
69,567
+0.04(+0.51%)
Jan 26, 2024
7.701
7.730
7.651
7.681
92,803
-0.05(-0.64%)
Jan 25, 2024
7.720
7.789
7.720
7.730
91,769
+0.01(+0.13%)
Jan 24, 2024
7.720
7.760
7.720
7.720
55,670
+0.00(+0.00%)
Jan 23, 2024
7.760
7.760
7.711
7.720
76,518
-0.03(-0.38%)
Jan 22, 2024
7.760
7.829
7.710
7.750
51,178
+0.00(+0.00%)
Jan 19, 2024
7.770
7.770
7.681
7.750
82,735
-0.02(-0.32%)
Jan 18, 2024
7.848
7.848
7.770
7.774
98,926
-0.08(-0.97%)
Jan 17, 2024
7.851
7.890
7.802
7.851
72,105
-0.02(-0.25%)
Jan 16, 2024
7.988
7.988
7.851
7.870
60,355
-0.14(-1.72%)
Jan 12, 2024
7.959
8.013
7.959
8.008
46,286
+0.05(+0.62%)
Jan 11, 2024
7.929
7.959
7.929
7.959
38,794
+0.03(+0.43%)
Jan 10, 2024
7.919
7.949
7.910
7.924
75,429
+0.00(+0.06%)
Jan 09, 2024
7.929
7.959
7.919
7.919
23,518
-0.05(-0.62%)
Jan 08, 2024
7.900
7.983
7.885
7.969
100,367
+0.10(+1.25%)
Jan 05, 2024
7.890
7.919
7.841
7.870
74,273
-0.05(-0.62%)
Jan 04, 2024
7.880
7.969
7.880
7.919
48,400
-0.03(-0.37%)
Jan 03, 2024
7.900
7.954
7.900
7.949
41,452
+0.02(+0.25%)
Jan 02, 2024
7.841
7.929
7.841
7.929
77,525
+0.06(+0.75%)
Dec 29, 2023
7.890
7.919
7.861
7.870
158,476
-0.06(-0.74%)
Dec 28, 2023
7.890
7.949
7.890
7.929
100,634
-0.00(-0.06%)
Dec 27, 2023
7.880
7.959
7.880
7.934
92,845
+0.06(+0.81%)
Dec 26, 2023
7.910
7.919
7.870
7.870
123,234
-0.04(-0.56%)
Dec 22, 2023
7.919
7.934
7.890
7.915
77,109
+0.03(+0.37%)
Dec 21, 2023
7.831
7.900
7.831
7.885
71,753
+0.05(+0.69%)
Dec 20, 2023
7.782
7.841
7.782
7.831
96,912
+0.05(+0.63%)
Dec 19, 2023
7.802
7.812
7.743
7.782
83,704
+0.02(+0.25%)
Dec 18, 2023
7.802
7.847
7.713
7.762
109,467
-0.06(-0.75%)
Dec 15, 2023
7.812
7.841
7.797
7.821
66,040
+0.08(+1.01%)
Dec 14, 2023
7.655
7.792
7.655
7.743
102,180
+0.10(+1.28%)
Dec 13, 2023
7.586
7.674
7.576
7.645
83,066
+0.07(+0.91%)
Dec 12, 2023
7.566
7.645
7.566
7.576
93,458
+0.01(+0.13%)
Dec 11, 2023
7.576
7.596
7.566
7.566
77,053
-0.01(-0.16%)
Dec 08, 2023
7.588
7.598
7.549
7.578
81,441
+0.00(+0.00%)
Dec 07, 2023
7.569
7.618
7.559
7.578
55,532
+0.02(+0.26%)
Dec 06, 2023
7.539
7.598
7.539
7.559
24,212
+0.04(+0.52%)
Dec 05, 2023
7.451
7.539
7.451
7.520
64,902
+0.10(+1.32%)
Dec 04, 2023
7.481
7.517
7.407
7.422
108,870
-0.12(-1.56%)
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
.