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
)
8.020
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
7.491
7.531
7.476
7.521
77,297
+0.03(+0.40%)
May 30, 2012
7.481
7.506
7.481
7.491
61,466
+0.00(+0.00%)
May 29, 2012
7.516
7.536
7.491
7.491
158,503
-0.04(-0.52%)
May 25, 2012
7.531
7.536
7.521
7.531
185,226
+0.00(+0.07%)
May 24, 2012
7.481
7.531
7.476
7.526
97,727
+0.04(+0.53%)
May 23, 2012
7.491
7.496
7.462
7.486
94,762
-0.01(-0.13%)
May 22, 2012
7.471
7.506
7.466
7.496
63,795
+0.01(+0.13%)
May 21, 2012
7.442
7.491
7.442
7.486
86,121
+0.04(+0.60%)
May 18, 2012
7.491
7.516
7.432
7.442
110,662
-0.06(-0.79%)
May 17, 2012
7.536
7.550
7.501
7.501
75,069
-0.03(-0.46%)
May 16, 2012
7.516
7.548
7.486
7.536
222,934
+0.01(+0.20%)
May 15, 2012
7.565
7.580
7.511
7.521
193,392
-0.05(-0.69%)
May 14, 2012
7.612
7.612
7.568
7.573
131,459
-0.04(-0.52%)
May 11, 2012
7.651
7.656
7.602
7.612
112,965
-0.01(-0.13%)
May 10, 2012
7.617
7.661
7.612
7.622
105,449
+0.01(+0.13%)
May 09, 2012
7.676
7.710
7.602
7.612
172,003
-0.06(-0.83%)
May 08, 2012
7.607
7.681
7.607
7.676
158,685
+0.06(+0.77%)
May 07, 2012
7.538
7.617
7.504
7.617
90,705
+0.07(+0.91%)
May 04, 2012
7.558
7.597
7.548
7.548
72,268
-0.03(-0.45%)
May 03, 2012
7.553
7.602
7.552
7.583
111,858
+0.02(+0.32%)
May 02, 2012
7.509
7.563
7.509
7.558
144,073
+0.05(+0.72%)
May 01, 2012
7.484
7.519
7.484
7.504
118,545
+0.01(+0.13%)
Apr 30, 2012
7.499
7.504
7.474
7.494
73,910
+0.00(+0.07%)
Apr 27, 2012
7.455
7.489
7.450
7.489
108,213
+0.04(+0.59%)
Apr 26, 2012
7.470
7.484
7.430
7.445
173,025
-0.03(-0.39%)
Apr 25, 2012
7.474
7.489
7.465
7.474
127,997
+0.00(+0.00%)
Apr 24, 2012
7.401
7.479
7.401
7.474
167,447
+0.06(+0.79%)
Apr 23, 2012
7.376
7.416
7.342
7.416
91,878
+0.05(+0.67%)
Apr 20, 2012
7.371
7.391
7.308
7.366
160,056
-0.02(-0.27%)
Apr 19, 2012
7.401
7.420
7.366
7.386
112,014
-0.01(-0.20%)
Apr 18, 2012
7.381
7.416
7.381
7.401
182,276
+0.03(+0.47%)
Apr 17, 2012
7.362
7.381
7.332
7.366
126,857
-0.00(-0.07%)
Apr 16, 2012
7.381
7.396
7.347
7.371
81,250
-0.01(-0.13%)
Apr 13, 2012
7.337
7.416
7.337
7.381
70,957
+0.03(+0.40%)
Apr 12, 2012
7.391
7.391
7.327
7.352
90,412
-0.04(-0.50%)
Apr 11, 2012
7.335
7.389
7.320
7.389
131,727
+0.05(+0.66%)
Apr 10, 2012
7.286
7.340
7.286
7.340
245,580
+0.02(+0.27%)
Apr 09, 2012
7.213
7.320
7.213
7.320
118,078
+0.08(+1.15%)
Apr 05, 2012
7.242
7.267
7.236
7.237
76,485
+0.04(+0.54%)
Apr 04, 2012
7.252
7.296
7.174
7.198
153,462
-0.05(-0.67%)
Apr 03, 2012
7.208
7.289
7.208
7.247
223,696
+0.01(+0.20%)
Apr 02, 2012
7.188
7.257
7.188
7.232
178,076
+0.05(+0.68%)
Mar 30, 2012
7.179
7.198
7.174
7.184
101,164
+0.01(+0.20%)
Mar 29, 2012
7.164
7.198
7.145
7.169
149,481
+0.00(+0.00%)
Mar 28, 2012
7.135
7.184
7.115
7.169
127,885
+0.06(+0.89%)
Mar 27, 2012
7.062
7.106
7.008
7.106
147,013
+0.06(+0.83%)
Mar 26, 2012
7.081
7.101
6.974
7.047
251,598
-0.03(-0.41%)
Mar 23, 2012
7.076
7.106
7.076
7.076
109,879
-0.01(-0.21%)
Mar 22, 2012
7.062
7.106
7.042
7.091
157,927
+0.05(+0.76%)
Mar 21, 2012
7.037
7.052
7.008
7.037
204,973
+0.05(+0.77%)
Mar 20, 2012
6.988
7.052
6.979
6.983
171,869
-0.00(-0.07%)
Mar 19, 2012
6.930
7.042
6.832
6.988
354,243
+0.01(+0.14%)
Mar 16, 2012
7.096
7.106
6.886
6.979
557,716
-0.13(-1.79%)
Mar 15, 2012
7.276
7.281
7.091
7.106
437,374
-0.21(-2.93%)
Mar 14, 2012
7.369
7.369
7.257
7.320
280,768
-0.04(-0.60%)
Mar 13, 2012
7.364
7.403
7.354
7.364
77,718
-0.00(-0.07%)
Mar 12, 2012
7.359
7.379
7.340
7.369
56,824
+0.02(+0.23%)
Mar 09, 2012
7.313
7.357
7.303
7.352
134,708
+0.05(+0.73%)
Mar 08, 2012
7.265
7.303
7.250
7.299
109,805
+0.06(+0.87%)
Mar 07, 2012
7.226
7.295
7.216
7.236
155,801
+0.03(+0.47%)
Mar 06, 2012
7.391
7.394
7.109
7.202
604,670
-0.25(-3.32%)
Mar 05, 2012
7.449
7.454
7.430
7.449
89,496
+0.02(+0.26%)
Mar 02, 2012
7.415
7.454
7.409
7.430
121,924
+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
.