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 31, 2018
8.235
8.256
8.217
8.235
42,918
+0.04(+0.54%)
May 30, 2018
8.183
8.228
8.176
8.190
20,766
+0.01(+0.09%)
May 29, 2018
8.220
8.228
8.183
8.183
36,862
-0.04(-0.45%)
May 25, 2018
8.220
8.220
8.220
0
+0.04(+0.55%)
May 24, 2018
8.153
8.176
8.137
8.176
69,074
+0.04(+0.55%)
May 23, 2018
8.138
8.171
8.109
8.131
48,892
+0.01(+0.09%)
May 22, 2018
8.079
8.123
8.071
8.123
22,630
+0.04(+0.46%)
May 21, 2018
8.123
8.131
8.034
8.086
107,696
-0.01(-0.09%)
May 18, 2018
8.123
8.131
8.094
8.094
56,772
-0.01(-0.09%)
May 17, 2018
8.161
8.176
8.101
8.101
85,622
-0.08(-1.00%)
May 16, 2018
8.138
8.183
8.138
8.183
63,837
+0.06(+0.73%)
May 15, 2018
8.183
8.183
8.123
8.123
54,808
-0.07(-0.89%)
May 14, 2018
8.189
8.203
8.181
8.196
80,241
+0.01(+0.09%)
May 11, 2018
8.181
8.196
8.153
8.189
46,981
+0.02(+0.27%)
May 10, 2018
8.092
8.166
8.070
8.166
110,474
+0.07(+0.91%)
May 09, 2018
8.033
8.092
8.026
8.092
92,563
+0.05(+0.64%)
May 08, 2018
7.974
8.063
7.974
8.040
84,986
+0.05(+0.65%)
May 07, 2018
8.003
8.046
7.989
7.989
62,504
-0.03(-0.37%)
May 04, 2018
8.011
8.033
8.003
8.018
31,151
+0.01(+0.09%)
May 03, 2018
8.003
8.011
7.974
8.011
32,378
+0.03(+0.37%)
May 02, 2018
8.026
8.026
7.959
7.981
55,848
-0.01(-0.09%)
May 01, 2018
7.929
7.992
7.929
7.989
120,631
+0.06(+0.75%)
Apr 30, 2018
7.922
7.929
7.896
7.929
82,756
+0.04(+0.56%)
Apr 27, 2018
7.900
7.929
7.869
7.885
80,956
-0.01(-0.19%)
Apr 26, 2018
7.900
7.900
7.870
7.900
56,973
+0.02(+0.28%)
Apr 25, 2018
7.885
7.900
7.848
7.878
55,687
-0.01(-0.09%)
Apr 24, 2018
7.900
7.915
7.885
7.885
57,303
-0.01(-0.09%)
Apr 23, 2018
7.915
7.915
7.878
7.892
23,868
-0.04(-0.47%)
Apr 20, 2018
7.944
7.944
7.901
7.929
96,398
-0.02(-0.28%)
Apr 19, 2018
7.885
7.952
7.865
7.952
37,593
+0.06(+0.75%)
Apr 18, 2018
7.878
7.913
7.878
7.892
58,591
-0.01(-0.19%)
Apr 17, 2018
7.929
7.931
7.900
7.907
74,255
-0.02(-0.26%)
Apr 16, 2018
7.950
8.038
7.913
7.928
111,664
-0.03(-0.37%)
Apr 13, 2018
7.935
8.002
7.935
7.957
270,867
+0.00(+0.05%)
Apr 12, 2018
8.023
8.023
7.945
7.953
85,028
-0.06(-0.78%)
Apr 11, 2018
7.950
8.031
7.736
8.016
473,670
+0.07(+0.92%)
Apr 10, 2018
7.935
7.957
7.928
7.943
44,316
-0.01(-0.08%)
Apr 09, 2018
7.920
7.964
7.920
7.950
90,022
+0.03(+0.37%)
Apr 06, 2018
7.920
7.957
7.913
7.920
95,367
+0.01(+0.19%)
Apr 05, 2018
7.854
7.913
7.847
7.905
69,236
+0.05(+0.66%)
Apr 04, 2018
7.824
7.869
7.824
7.854
103,664
+0.00(+0.00%)
Apr 03, 2018
7.913
7.928
7.854
7.854
90,836
-0.05(-0.65%)
Apr 02, 2018
7.898
7.935
7.898
7.905
90,616
+0.01(+0.09%)
Mar 29, 2018
7.898
7.898
7.898
0
+0.04(+0.56%)
Mar 28, 2018
7.847
7.883
7.847
7.854
56,893
+0.02(+0.28%)
Mar 27, 2018
7.861
7.861
7.802
7.832
118,451
+0.01(+0.09%)
Mar 26, 2018
7.810
7.847
7.810
7.824
114,519
+0.01(+0.09%)
Mar 23, 2018
7.832
7.847
7.810
7.817
63,435
-0.01(-0.09%)
Mar 22, 2018
7.832
7.869
7.817
7.824
79,889
-0.03(-0.38%)
Mar 21, 2018
7.847
7.854
7.817
7.854
105,039
+0.01(+0.19%)
Mar 20, 2018
7.824
7.858
7.824
7.839
52,885
+0.01(+0.19%)
Mar 19, 2018
7.824
7.913
7.810
7.824
240,799
-0.01(-0.09%)
Mar 16, 2018
7.817
7.833
7.810
7.832
60,244
+0.01(+0.09%)
Mar 15, 2018
7.861
7.861
7.802
7.824
91,433
-0.04(-0.47%)
Mar 14, 2018
7.854
7.862
7.824
7.861
58,055
+0.01(+0.09%)
Mar 13, 2018
7.905
7.905
7.839
7.854
66,219
+0.02(+0.21%)
Mar 12, 2018
7.867
7.867
7.830
7.837
70,291
-0.02(-0.28%)
Mar 09, 2018
7.845
7.863
7.815
7.859
83,280
+0.01(+0.09%)
Mar 08, 2018
7.903
7.903
7.845
7.852
47,714
-0.02(-0.28%)
Mar 07, 2018
7.897
7.837
7.874
49,939
-0.01(-0.09%)
Mar 06, 2018
7.852
7.881
7.852
7.881
52,191
+0.01(+0.19%)
Mar 05, 2018
7.867
7.881
7.859
7.867
42,486
+0.02(+0.28%)
Mar 02, 2018
7.852
7.903
7.830
7.845
51,255
+0.00(+0.00%)
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
.