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, 2019
8.431
8.486
8.431
8.486
35,125
+0.05(+0.56%)
May 30, 2019
8.462
8.478
8.423
8.439
83,879
-0.01(-0.09%)
May 29, 2019
8.447
8.486
8.439
8.447
77,063
+0.00(+0.00%)
May 28, 2019
8.439
8.462
8.431
8.447
66,287
+0.02(+0.28%)
May 24, 2019
8.415
8.455
8.415
8.423
39,198
+0.02(+0.28%)
May 23, 2019
8.392
8.431
8.392
8.400
88,952
-0.02(-0.19%)
May 22, 2019
8.415
8.455
8.415
8.415
34,797
-0.01(-0.09%)
May 21, 2019
8.439
8.478
8.423
8.423
51,375
-0.02(-0.19%)
May 20, 2019
8.447
8.455
8.423
8.439
59,935
-0.02(-0.19%)
May 17, 2019
8.478
8.478
8.447
8.455
47,852
-0.01(-0.09%)
May 16, 2019
8.510
8.522
8.447
8.462
97,697
-0.05(-0.55%)
May 15, 2019
8.510
8.533
8.478
8.510
30,555
-0.01(-0.07%)
May 14, 2019
8.492
8.515
8.453
8.515
94,077
+0.02(+0.28%)
May 13, 2019
8.469
8.492
8.457
8.492
92,544
+0.04(+0.46%)
May 10, 2019
8.406
8.476
8.406
8.453
95,697
+0.04(+0.47%)
May 09, 2019
8.445
8.445
8.398
8.414
74,609
+0.00(+0.00%)
May 08, 2019
8.445
8.445
8.390
8.414
37,250
-0.02(-0.19%)
May 07, 2019
8.390
8.434
8.390
8.429
44,498
+0.02(+0.28%)
May 06, 2019
8.406
8.437
8.380
8.406
93,869
+0.00(+0.00%)
May 03, 2019
8.398
8.422
8.343
8.406
175,679
+0.07(+0.85%)
May 02, 2019
8.343
8.375
8.328
8.335
69,753
-0.02(-0.28%)
May 01, 2019
8.367
8.382
8.346
8.359
71,945
+0.01(+0.09%)
Apr 30, 2019
8.367
8.367
8.336
8.351
50,208
+0.01(+0.09%)
Apr 29, 2019
8.367
8.367
8.328
8.343
22,356
-0.01(-0.09%)
Apr 26, 2019
8.367
8.367
8.304
8.351
59,794
+0.05(+0.66%)
Apr 25, 2019
8.320
8.349
8.296
8.296
44,321
-0.02(-0.28%)
Apr 24, 2019
8.343
8.353
8.312
8.320
40,517
+0.02(+0.19%)
Apr 23, 2019
8.289
8.320
8.273
8.304
106,749
+0.02(+0.19%)
Apr 22, 2019
8.257
8.289
8.257
8.289
117,642
+0.03(+0.38%)
Apr 18, 2019
8.273
8.294
8.257
8.257
122,017
-0.01(-0.09%)
Apr 17, 2019
8.296
8.335
8.257
8.265
81,473
-0.02(-0.19%)
Apr 16, 2019
8.359
8.359
8.281
8.281
74,090
-0.08(-0.91%)
Apr 15, 2019
8.396
8.396
8.341
8.357
104,339
+0.00(+0.00%)
Apr 12, 2019
8.388
8.396
8.341
8.357
89,536
-0.02(-0.19%)
Apr 11, 2019
8.380
8.427
8.349
8.373
151,747
+0.01(+0.09%)
Apr 10, 2019
8.380
8.388
8.349
8.365
60,685
+0.02(+0.19%)
Apr 09, 2019
8.318
8.388
8.318
8.349
108,051
+0.02(+0.28%)
Apr 08, 2019
8.341
8.341
8.310
8.326
84,959
+0.01(+0.09%)
Apr 05, 2019
8.365
8.365
8.318
8.318
71,321
-0.03(-0.37%)
Apr 04, 2019
8.357
8.383
8.334
8.349
73,952
-0.02(-0.28%)
Apr 03, 2019
8.373
8.388
8.357
8.373
38,677
+0.00(+0.00%)
Apr 02, 2019
8.373
8.397
8.359
8.373
83,104
+0.02(+0.19%)
Apr 01, 2019
8.380
8.380
8.341
8.357
57,554
-0.03(-0.37%)
Mar 29, 2019
8.380
8.388
8.326
8.388
93,128
+0.02(+0.19%)
Mar 28, 2019
8.373
8.380
8.349
8.373
46,453
+0.03(+0.37%)
Mar 27, 2019
8.341
8.354
8.318
8.341
84,845
+0.00(+0.00%)
Mar 26, 2019
8.365
8.365
8.326
8.341
79,244
+0.03(+0.38%)
Mar 25, 2019
8.302
8.334
8.299
8.310
49,886
+0.00(+0.00%)
Mar 22, 2019
8.287
8.310
8.263
8.310
79,530
+0.05(+0.66%)
Mar 21, 2019
8.248
8.271
8.248
8.256
48,767
+0.00(+0.00%)
Mar 20, 2019
8.185
8.263
8.170
8.256
177,866
+0.09(+1.05%)
Mar 19, 2019
8.139
8.170
8.139
8.170
55,737
+0.02(+0.29%)
Mar 18, 2019
8.139
8.154
8.131
8.147
79,737
-0.01(-0.07%)
Mar 15, 2019
8.145
8.168
8.145
8.152
108,060
+0.02(+0.19%)
Mar 14, 2019
8.183
8.183
8.137
8.137
94,670
-0.06(-0.76%)
Mar 13, 2019
8.214
8.217
8.168
8.199
113,390
-0.01(-0.09%)
Mar 12, 2019
8.230
8.246
8.207
8.207
114,823
-0.02(-0.19%)
Mar 11, 2019
8.199
8.238
8.199
8.222
43,919
+0.00(+0.00%)
Mar 08, 2019
8.214
8.222
8.160
8.222
110,507
+0.03(+0.38%)
Mar 07, 2019
8.137
8.230
8.137
8.191
117,694
+0.05(+0.57%)
Mar 06, 2019
8.129
8.152
8.121
8.145
91,909
+0.02(+0.29%)
Mar 05, 2019
8.160
8.160
8.106
8.121
118,657
-0.03(-0.38%)
Mar 04, 2019
8.176
8.183
8.137
8.152
127,960
-0.01(-0.10%)
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
.