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, 2007
6.317
6.325
6.293
6.293
105,013
-0.01(-0.13%)
May 30, 2007
6.285
6.325
6.285
6.301
123,676
+0.02(+0.32%)
May 29, 2007
6.309
6.317
6.273
6.281
141,344
-0.02(-0.32%)
May 25, 2007
6.285
6.321
6.273
6.301
96,801
-0.00(-0.06%)
May 24, 2007
6.309
6.349
6.245
6.305
236,155
-0.04(-0.63%)
May 23, 2007
6.406
6.408
6.325
6.345
185,888
-0.06(-1.00%)
May 22, 2007
6.410
6.430
6.410
6.410
110,985
+0.00(+0.00%)
May 21, 2007
6.422
6.442
6.410
6.410
169,713
+0.00(+0.00%)
May 18, 2007
6.410
6.426
6.398
6.410
91,824
-0.00(-0.06%)
May 17, 2007
6.462
6.474
6.414
6.414
261,538
-0.04(-0.62%)
May 16, 2007
6.454
6.486
6.454
6.454
78,137
-0.00(-0.06%)
May 15, 2007
6.450
6.474
6.450
6.458
65,197
+0.00(+0.00%)
May 14, 2007
6.470
6.510
6.454
6.458
49,520
-0.00(-0.06%)
May 11, 2007
6.518
6.518
6.438
6.462
193,105
-0.00(-0.06%)
May 10, 2007
6.446
6.490
6.442
6.466
96,801
-0.00(-0.06%)
May 09, 2007
6.526
6.526
6.434
6.470
142,340
+0.02(+0.37%)
May 08, 2007
6.458
6.458
6.426
6.446
100,782
+0.02(+0.25%)
May 07, 2007
6.393
6.450
6.393
6.430
135,621
+0.03(+0.50%)
May 04, 2007
6.406
6.422
6.389
6.398
158,017
-0.01(-0.19%)
May 03, 2007
6.422
6.426
6.406
6.410
163,492
-0.00(-0.06%)
May 02, 2007
6.426
6.446
6.414
6.414
135,870
-0.01(-0.13%)
May 01, 2007
6.410
6.430
6.406
6.422
113,474
+0.01(+0.13%)
Apr 30, 2007
6.398
6.422
6.385
6.414
69,925
+0.03(+0.50%)
Apr 27, 2007
6.381
6.410
6.369
6.381
104,515
+0.01(+0.19%)
Apr 26, 2007
6.373
6.398
6.357
6.369
103,271
+0.01(+0.19%)
Apr 25, 2007
6.357
6.381
6.349
6.357
129,151
+0.00(+0.06%)
Apr 24, 2007
6.357
6.377
6.353
6.353
53,750
-0.00(-0.06%)
Apr 23, 2007
6.349
6.373
6.333
6.357
94,561
+0.02(+0.32%)
Apr 20, 2007
6.365
6.369
6.333
6.337
66,939
+0.01(+0.19%)
Apr 19, 2007
6.289
6.353
6.289
6.325
110,239
+0.04(+0.64%)
Apr 18, 2007
6.305
6.321
6.281
6.285
66,442
-0.02(-0.26%)
Apr 17, 2007
6.281
6.309
6.281
6.301
168,469
-0.01(-0.13%)
Apr 16, 2007
6.349
6.349
6.297
6.309
155,778
-0.03(-0.44%)
Apr 13, 2007
6.385
6.385
6.333
6.337
116,460
-0.02(-0.25%)
Apr 12, 2007
6.337
6.373
6.337
6.353
93,815
-0.04(-0.57%)
Apr 11, 2007
6.398
6.402
6.349
6.389
110,487
+0.06(+0.89%)
Apr 10, 2007
6.321
6.345
6.317
6.333
58,479
+0.02(+0.32%)
Apr 09, 2007
6.317
6.341
6.305
6.313
121,437
-0.01(-0.13%)
Apr 05, 2007
6.333
6.357
6.313
6.321
70,174
-0.01(-0.19%)
Apr 04, 2007
6.313
6.341
6.313
6.333
26,377
+0.02(+0.32%)
Apr 03, 2007
6.325
6.333
6.297
6.313
129,400
+0.00(+0.06%)
Apr 02, 2007
6.269
6.325
6.269
6.309
144,331
+0.04(+0.58%)
Mar 30, 2007
6.277
6.289
6.269
6.273
124,174
-0.01(-0.13%)
Mar 29, 2007
6.317
6.321
6.281
6.281
166,229
-0.04(-0.57%)
Mar 28, 2007
6.305
6.329
6.305
6.317
41,557
+0.01(+0.13%)
Mar 27, 2007
6.313
6.341
6.297
6.309
135,123
-0.02(-0.25%)
Mar 26, 2007
6.317
6.357
6.293
6.325
226,948
-0.01(-0.19%)
Mar 23, 2007
6.337
6.364
6.337
6.337
46,783
-0.01(-0.19%)
Mar 22, 2007
6.333
6.361
6.329
6.349
75,898
+0.02(+0.32%)
Mar 21, 2007
6.345
6.361
6.321
6.329
103,769
+0.00(+0.00%)
Mar 20, 2007
6.325
6.353
6.325
6.329
119,446
+0.00(+0.06%)
Mar 19, 2007
6.345
6.345
6.321
6.325
98,294
+0.00(+0.06%)
Mar 16, 2007
6.325
6.333
6.301
6.321
122,930
+0.01(+0.19%)
Mar 15, 2007
6.317
6.341
6.305
6.309
134,874
-0.01(-0.13%)
Mar 14, 2007
6.309
6.345
6.289
6.317
131,391
+0.01(+0.13%)
Mar 13, 2007
6.341
6.337
6.281
6.309
91,824
-0.03(-0.51%)
Mar 12, 2007
6.300
6.361
6.285
6.341
53,502
+0.05(+0.77%)
Mar 09, 2007
6.293
6.317
6.277
6.293
84,359
+0.00(+0.00%)
Mar 08, 2007
6.289
6.325
6.281
6.293
145,077
-0.01(-0.13%)
Mar 07, 2007
6.309
6.333
6.297
6.301
222,220
-0.01(-0.13%)
Mar 06, 2007
6.309
6.333
6.301
6.309
115,464
-0.00(-0.06%)
Mar 05, 2007
6.281
6.325
6.277
6.313
118,202
+0.03(+0.45%)
Mar 02, 2007
6.269
6.309
6.265
6.285
99,289
+0.02(+0.26%)
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
.