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 29, 2015
8.478
8.478
8.403
8.441
83,342
+0.02(+0.30%)
May 28, 2015
8.391
8.447
8.385
8.416
52,566
+0.03(+0.37%)
May 27, 2015
8.385
8.416
8.366
8.385
59,210
+0.02(+0.22%)
May 26, 2015
8.391
8.459
8.366
8.366
76,247
-0.04(-0.48%)
May 22, 2015
8.416
8.406
8.406
8.406
80,504
+0.01(+0.11%)
May 21, 2015
8.416
8.447
8.391
8.397
81,383
+0.01(+0.07%)
May 20, 2015
8.409
8.466
8.385
8.391
87,976
-0.02(-0.22%)
May 19, 2015
8.559
8.559
8.385
8.409
411,232
-0.19(-2.17%)
May 18, 2015
8.720
8.720
8.590
8.596
142,412
-0.14(-1.56%)
May 15, 2015
8.664
8.757
8.664
8.732
127,278
+0.09(+1.01%)
May 14, 2015
8.658
8.670
8.621
8.646
76,468
+0.01(+0.14%)
May 13, 2015
8.664
8.664
8.627
8.633
111,860
-0.01(-0.14%)
May 12, 2015
8.615
8.676
8.590
8.646
107,498
-0.01(-0.07%)
May 11, 2015
8.676
8.763
8.627
8.652
160,087
+0.02(+0.29%)
May 08, 2015
8.578
8.664
8.479
8.627
201,293
+0.12(+1.38%)
May 07, 2015
8.466
8.516
8.411
8.510
378,509
+0.01(+0.07%)
May 06, 2015
8.528
8.547
8.263
8.503
734,833
-0.10(-1.15%)
May 05, 2015
9.492
9.576
8.491
8.602
1,188,529
-0.94(-9.90%)
May 04, 2015
9.535
9.566
9.504
9.547
87,857
+0.06(+0.65%)
May 01, 2015
9.516
9.516
9.467
9.485
113,047
-0.02(-0.26%)
Apr 30, 2015
9.510
9.516
9.487
9.510
47,517
+0.01(+0.07%)
Apr 29, 2015
9.498
9.535
9.485
9.504
75,564
+0.00(+0.00%)
Apr 28, 2015
9.546
9.553
9.492
9.504
69,378
-0.06(-0.65%)
Apr 27, 2015
9.590
9.603
9.492
9.566
103,768
-0.01(-0.06%)
Apr 24, 2015
9.522
9.584
9.498
9.572
15,555
-0.02(-0.19%)
Apr 23, 2015
9.559
9.590
9.492
9.590
41,123
+0.11(+1.12%)
Apr 22, 2015
9.479
9.559
9.479
9.484
25,349
-0.01(-0.14%)
Apr 21, 2015
9.510
9.522
9.485
9.498
39,419
-0.02(-0.19%)
Apr 20, 2015
9.516
9.516
9.454
9.516
59,599
+0.01(+0.06%)
Apr 17, 2015
9.522
9.522
9.510
9.510
19,963
-0.02(-0.18%)
Apr 16, 2015
9.516
9.529
9.510
9.527
62,410
+0.02(+0.24%)
Apr 15, 2015
9.479
9.522
9.476
9.504
63,353
+0.02(+0.26%)
Apr 14, 2015
9.529
9.556
9.448
9.479
131,469
-0.05(-0.52%)
Apr 13, 2015
9.664
9.664
9.522
9.529
127,827
-0.08(-0.87%)
Apr 10, 2015
9.618
9.624
9.587
9.612
77,293
+0.01(+0.13%)
Apr 09, 2015
9.606
9.636
9.587
9.600
82,145
-0.02(-0.19%)
Apr 08, 2015
9.630
9.630
9.606
9.618
58,425
+0.01(+0.13%)
Apr 07, 2015
9.544
9.624
9.532
9.606
80,516
+0.07(+0.71%)
Apr 06, 2015
9.489
9.563
9.471
9.538
112,307
+0.06(+0.65%)
Apr 02, 2015
9.508
9.477
9.477
9.477
53,764
-0.01(-0.13%)
Apr 01, 2015
9.501
9.514
9.483
9.489
60,427
-0.01(-0.13%)
Mar 31, 2015
9.446
9.514
9.428
9.501
253,679
+0.08(+0.85%)
Mar 30, 2015
9.385
9.459
9.385
9.422
97,258
+0.02(+0.26%)
Mar 27, 2015
9.409
9.477
9.373
9.397
101,622
+0.01(+0.13%)
Mar 26, 2015
9.416
9.416
9.385
9.385
33,565
-0.01(-0.13%)
Mar 25, 2015
9.391
9.416
9.360
9.397
32,095
+0.01(+0.07%)
Mar 24, 2015
9.373
9.403
9.360
9.391
68,578
+0.03(+0.33%)
Mar 23, 2015
9.459
9.459
9.360
9.360
39,262
-0.06(-0.59%)
Mar 20, 2015
9.348
9.434
9.317
9.416
66,185
+0.04(+0.39%)
Mar 19, 2015
9.379
9.397
9.320
9.379
143,777
+0.01(+0.13%)
Mar 18, 2015
9.422
9.422
9.268
9.366
142,825
-0.04(-0.46%)
Mar 17, 2015
9.446
9.446
9.391
9.409
32,022
-0.04(-0.39%)
Mar 16, 2015
9.477
9.477
9.391
9.446
51,535
+0.01(+0.07%)
Mar 13, 2015
9.440
9.440
9.409
9.440
25,694
+0.02(+0.22%)
Mar 12, 2015
9.394
9.492
9.364
9.419
77,417
+0.03(+0.27%)
Mar 11, 2015
9.370
9.413
9.345
9.394
80,309
+0.05(+0.52%)
Mar 10, 2015
9.461
9.541
9.309
9.345
184,851
-0.10(-1.10%)
Mar 09, 2015
9.413
9.486
9.388
9.449
141,610
+0.11(+1.18%)
Mar 06, 2015
9.449
9.474
9.339
9.339
155,562
-0.17(-1.80%)
Mar 05, 2015
9.510
9.535
9.491
9.510
104,864
+0.03(+0.32%)
Mar 04, 2015
9.443
9.504
9.406
9.480
66,616
+0.05(+0.58%)
Mar 03, 2015
9.364
9.437
9.364
9.425
90,624
+0.05(+0.52%)
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
.