Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

7.970 +0.070 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.043 8.053 8.013 8.033 22,001 +0.03(+0.37%)
Feb 28, 2024 7.974 8.023 7.924 8.004 135,375 +0.04(+0.50%)
Feb 27, 2024 7.964 7.974 7.934 7.964 21,555 +0.00(+0.00%)
Feb 26, 2024 7.974 8.004 7.944 7.964 77,125 -0.01(-0.12%)
Feb 23, 2024 8.023 8.043 7.964 7.974 16,521 +0.01(+0.12%)
Feb 22, 2024 8.083 8.092 7.954 7.964 35,885 -0.09(-1.10%)
Feb 21, 2024 8.073 8.073 8.033 8.053 55,793 -0.01(-0.12%)
Feb 20, 2024 8.023 8.073 8.013 8.063 58,163 +0.04(+0.49%)
Feb 16, 2024 8.033 8.053 7.993 8.023 14,240 -0.03(-0.37%)
Feb 15, 2024 8.023 8.053 8.004 8.053 75,238 +0.08(+0.96%)
Feb 14, 2024 7.947 7.996 7.937 7.976 102,390 +0.02(+0.25%)
Feb 13, 2024 7.947 7.971 7.898 7.957 60,295 -0.05(-0.62%)
Feb 12, 2024 7.937 8.026 7.937 8.006 92,179 +0.05(+0.62%)
Feb 09, 2024 7.986 7.986 7.927 7.957 93,732 -0.01(-0.12%)
Feb 08, 2024 7.976 8.006 7.937 7.966 35,803 -0.02(-0.25%)
Feb 07, 2024 7.957 8.055 7.957 7.986 111,732 +0.04(+0.50%)
Feb 06, 2024 7.917 7.976 7.905 7.947 117,261 +0.06(+0.75%)
Feb 05, 2024 7.858 7.907 7.839 7.888 114,536 -0.03(-0.37%)
Feb 02, 2024 7.838 7.937 7.838 7.917 225,696 -0.01(-0.12%)
Feb 01, 2024 7.848 7.957 7.848 7.927 105,074 +0.11(+1.39%)
Jan 31, 2024 7.740 7.858 7.740 7.819 84,125 +0.08(+1.02%)
Jan 30, 2024 7.720 7.770 7.714 7.740 78,019 +0.02(+0.26%)
Jan 29, 2024 7.681 7.750 7.671 7.720 69,567 +0.04(+0.51%)
Jan 26, 2024 7.701 7.730 7.651 7.681 92,803 -0.05(-0.64%)
Jan 25, 2024 7.720 7.789 7.720 7.730 91,769 +0.01(+0.13%)
Jan 24, 2024 7.720 7.760 7.720 7.720 55,670 +0.00(+0.00%)
Jan 23, 2024 7.760 7.760 7.711 7.720 76,518 -0.03(-0.38%)
Jan 22, 2024 7.760 7.829 7.710 7.750 51,178 +0.00(+0.00%)
Jan 19, 2024 7.770 7.770 7.681 7.750 82,735 -0.02(-0.32%)
Jan 18, 2024 7.848 7.848 7.770 7.774 98,926 -0.08(-0.97%)
Jan 17, 2024 7.851 7.890 7.802 7.851 72,105 -0.02(-0.25%)
Jan 16, 2024 7.988 7.988 7.851 7.870 60,355 -0.14(-1.72%)
Jan 12, 2024 7.959 8.013 7.959 8.008 46,286 +0.05(+0.62%)
Jan 11, 2024 7.929 7.959 7.929 7.959 38,794 +0.03(+0.43%)
Jan 10, 2024 7.919 7.949 7.910 7.924 75,429 +0.00(+0.06%)
Jan 09, 2024 7.929 7.959 7.919 7.919 23,518 -0.05(-0.62%)
Jan 08, 2024 7.900 7.983 7.885 7.969 100,367 +0.10(+1.25%)
Jan 05, 2024 7.890 7.919 7.841 7.870 74,273 -0.05(-0.62%)
Jan 04, 2024 7.880 7.969 7.880 7.919 48,400 -0.03(-0.37%)
Jan 03, 2024 7.900 7.954 7.900 7.949 41,452 +0.02(+0.25%)
Jan 02, 2024 7.841 7.929 7.841 7.929 77,525 +0.06(+0.75%)
Dec 29, 2023 7.890 7.919 7.861 7.870 158,476 -0.06(-0.74%)
Dec 28, 2023 7.890 7.949 7.890 7.929 100,634 -0.00(-0.06%)
Dec 27, 2023 7.880 7.959 7.880 7.934 92,845 +0.06(+0.81%)
Dec 26, 2023 7.910 7.919 7.870 7.870 123,234 -0.04(-0.56%)
Dec 22, 2023 7.919 7.934 7.890 7.915 77,109 +0.03(+0.37%)
Dec 21, 2023 7.831 7.900 7.831 7.885 71,753 +0.05(+0.69%)
Dec 20, 2023 7.782 7.841 7.782 7.831 96,912 +0.05(+0.63%)
Dec 19, 2023 7.802 7.812 7.743 7.782 83,704 +0.02(+0.25%)
Dec 18, 2023 7.802 7.847 7.713 7.762 109,467 -0.06(-0.75%)
Dec 15, 2023 7.812 7.841 7.797 7.821 66,040 +0.08(+1.01%)
Dec 14, 2023 7.655 7.792 7.655 7.743 102,180 +0.10(+1.28%)
Dec 13, 2023 7.586 7.674 7.576 7.645 83,066 +0.07(+0.91%)
Dec 12, 2023 7.566 7.645 7.566 7.576 93,458 +0.01(+0.13%)
Dec 11, 2023 7.576 7.596 7.566 7.566 77,053 -0.01(-0.16%)
Dec 08, 2023 7.588 7.598 7.549 7.578 81,441 +0.00(+0.00%)
Dec 07, 2023 7.569 7.618 7.559 7.578 55,532 +0.02(+0.26%)
Dec 06, 2023 7.539 7.598 7.539 7.559 24,212 +0.04(+0.52%)
Dec 05, 2023 7.451 7.539 7.451 7.520 64,902 +0.10(+1.32%)
Dec 04, 2023 7.481 7.517 7.407 7.422 108,870 -0.12(-1.56%)
Dec 01, 2023 7.412 7.598 7.412 7.539 63,758 +0.13(+1.72%)
Nov 30, 2023 7.402 7.422 7.344 7.412 119,606 +0.06(+0.80%)
Nov 29, 2023 7.295 7.383 7.275 7.354 125,875 +0.08(+1.08%)
Nov 28, 2023 7.217 7.324 7.217 7.275 124,996 +0.07(+0.95%)
Nov 27, 2023 7.207 7.226 7.197 7.207 51,804 -0.05(-0.67%)
Nov 24, 2023 7.217 7.256 7.207 7.256 34,308 +0.05(+0.68%)
Nov 22, 2023 7.217 7.266 7.207 7.207 45,545 +0.03(+0.41%)
Nov 21, 2023 7.148 7.202 7.148 7.178 65,831 -0.01(-0.14%)
Nov 20, 2023 7.207 7.246 7.168 7.187 70,978 -0.03(-0.41%)
Nov 17, 2023 7.187 7.217 7.158 7.217 68,305 +0.08(+1.10%)
Nov 16, 2023 7.119 7.178 7.109 7.138 87,339 +0.07(+0.97%)
Nov 15, 2023 7.090 7.114 7.050 7.070 90,112 -0.03(-0.45%)
Nov 14, 2023 7.073 7.146 7.073 7.102 77,704 +0.09(+1.25%)
Nov 13, 2023 6.887 7.024 6.848 7.014 128,527 +0.13(+1.84%)
Nov 10, 2023 6.848 6.897 6.829 6.887 86,409 +0.10(+1.43%)
Nov 09, 2023 6.829 6.868 6.732 6.790 133,914 -0.02(-0.29%)
Nov 08, 2023 6.780 6.828 6.751 6.809 351,564 +0.06(+0.87%)
Nov 07, 2023 6.673 6.780 6.673 6.751 72,016 +0.11(+1.61%)
Nov 06, 2023 6.644 6.663 6.595 6.644 217,648 +0.00(+0.00%)
Nov 03, 2023 6.546 6.644 6.546 6.644 72,464 +0.16(+2.40%)
Nov 02, 2023 6.439 6.492 6.439 6.488 54,993 +0.11(+1.68%)
Nov 01, 2023 6.283 6.400 6.283 6.381 65,246 +0.11(+1.71%)
Oct 31, 2023 6.264 6.293 6.254 6.274 55,393 +0.03(+0.47%)
Oct 30, 2023 6.225 6.274 6.225 6.244 92,032 +0.01(+0.16%)
Oct 27, 2023 6.244 6.254 6.205 6.235 72,906 -0.06(-0.93%)
Oct 26, 2023 6.235 6.293 6.231 6.293 65,118 +0.06(+0.94%)
Oct 25, 2023 6.342 6.342 6.225 6.235 79,679 -0.14(-2.14%)
Oct 24, 2023 6.332 6.372 6.313 6.371 113,056 +0.07(+1.08%)
Oct 23, 2023 6.332 6.391 6.303 6.303 63,861 -0.05(-0.77%)
Oct 20, 2023 6.332 6.371 6.332 6.352 26,080 +0.01(+0.15%)
Oct 19, 2023 6.410 6.410 6.322 6.342 99,399 -0.07(-1.06%)
Oct 18, 2023 6.449 6.469 6.400 6.410 98,376 -0.06(-0.90%)
Oct 17, 2023 6.508 6.518 6.469 6.469 64,201 -0.08(-1.23%)
Oct 16, 2023 6.568 6.588 6.539 6.549 54,012 -0.02(-0.30%)
Oct 13, 2023 6.617 6.646 6.568 6.568 62,555 -0.02(-0.29%)
Oct 12, 2023 6.588 6.597 6.568 6.588 90,989 +0.00(+0.00%)
Oct 11, 2023 6.568 6.597 6.568 6.588 310,366 +0.07(+1.04%)
Oct 10, 2023 6.452 6.520 6.452 6.520 32,217 +0.04(+0.60%)
Oct 09, 2023 6.442 6.539 6.423 6.481 82,822 +0.05(+0.75%)
Oct 06, 2023 6.413 6.491 6.413 6.432 43,204 -0.07(-1.04%)
Oct 05, 2023 6.510 6.535 6.471 6.500 68,081 -0.03(-0.45%)
Oct 04, 2023 6.481 6.597 6.481 6.529 110,243 +0.06(+0.90%)
Oct 03, 2023 6.481 6.500 6.442 6.471 76,080 -0.01(-0.15%)
Oct 02, 2023 6.520 6.568 6.481 6.481 70,866 -0.05(-0.74%)
Sep 29, 2023 6.559 6.602 6.529 6.529 160,850 -0.01(-0.15%)
Sep 28, 2023 6.568 6.636 6.539 6.539 194,265 -0.05(-0.74%)
Sep 27, 2023 6.714 6.714 6.588 6.588 72,241 -0.13(-1.88%)
Sep 26, 2023 6.714 6.772 6.714 6.714 135,410 -0.02(-0.29%)
Sep 25, 2023 6.830 6.816 6.733 6.733 92,585 -0.14(-1.98%)
Sep 22, 2023 6.879 6.888 6.840 6.869 54,117 +0.00(+0.00%)
Sep 21, 2023 6.908 6.937 6.850 6.869 137,407 -0.09(-1.26%)
Sep 20, 2023 6.966 6.985 6.956 6.956 65,308 +0.01(+0.14%)
Sep 19, 2023 6.956 6.976 6.927 6.947 111,653 -0.02(-0.31%)
Sep 18, 2023 6.930 6.978 6.882 6.969 204,704 +0.01(+0.14%)
Sep 15, 2023 6.959 6.978 6.949 6.959 70,572 +0.00(+0.00%)
Sep 14, 2023 6.969 6.988 6.959 6.959 67,471 -0.03(-0.41%)
Sep 13, 2023 6.959 7.007 6.959 6.988 152,367 +0.00(+0.03%)
Sep 12, 2023 6.969 7.017 6.969 6.986 61,771 +0.02(+0.25%)
Sep 11, 2023 7.036 7.041 6.940 6.969 94,947 -0.09(-1.23%)
Sep 08, 2023 7.056 7.084 7.027 7.056 40,417 -0.01(-0.14%)
Sep 07, 2023 7.094 7.113 7.056 7.065 99,463 -0.06(-0.81%)
Sep 06, 2023 7.094 7.151 7.094 7.123 435,892 +0.02(+0.27%)
Sep 05, 2023 7.152 7.152 7.094 7.104 55,558 -0.03(-0.41%)
Sep 01, 2023 7.133 7.162 7.084 7.133 60,153 +0.00(+0.00%)
Aug 31, 2023 7.171 7.171 7.113 7.133 37,831 -0.01(-0.14%)
Aug 30, 2023 7.152 7.181 7.142 7.142 80,882 -0.01(-0.14%)
Aug 29, 2023 7.094 7.171 7.094 7.152 70,867 +0.03(+0.41%)
Aug 28, 2023 7.171 7.176 7.104 7.123 65,159 -0.08(-1.07%)
Aug 25, 2023 7.249 7.249 7.171 7.200 63,634 -0.04(-0.53%)
Aug 24, 2023 7.345 7.345 7.229 7.239 53,357 -0.10(-1.38%)
Aug 23, 2023 7.345 7.423 7.297 7.341 127,388 +0.03(+0.46%)
Aug 22, 2023 7.278 7.350 7.278 7.307 75,560 -0.02(-0.26%)
Aug 21, 2023 7.336 7.345 7.278 7.326 80,282 -0.02(-0.26%)
Aug 18, 2023 7.336 7.403 7.336 7.345 58,418 -0.05(-0.65%)
Aug 17, 2023 7.423 7.434 7.384 7.394 43,133 -0.02(-0.29%)
Aug 16, 2023 7.435 7.483 7.416 7.416 41,965 -0.05(-0.65%)
Aug 15, 2023 7.425 7.502 7.425 7.464 47,381 -0.01(-0.13%)
Aug 14, 2023 7.464 7.483 7.464 7.473 45,346 +0.00(+0.00%)
Aug 11, 2023 7.435 7.496 7.416 7.473 42,235 +0.04(+0.52%)
Aug 10, 2023 7.435 7.493 7.435 7.435 103,892 -0.03(-0.39%)
Aug 09, 2023 7.396 7.482 7.396 7.464 248,149 +0.05(+0.65%)
Aug 08, 2023 7.416 7.448 7.396 7.416 94,618 +0.00(+0.00%)
Aug 07, 2023 7.493 7.510 7.406 7.416 69,492 -0.09(-1.16%)
Aug 04, 2023 7.493 7.560 7.483 7.502 51,664 +0.01(+0.13%)
Aug 03, 2023 7.627 7.632 7.493 7.493 78,854 -0.24(-3.11%)
Aug 02, 2023 7.704 7.753 7.666 7.733 145,824 +0.00(+0.00%)
Aug 01, 2023 7.743 7.748 7.685 7.733 143,614 -0.01(-0.12%)
Jul 31, 2023 7.714 7.753 7.695 7.743 51,017 +0.06(+0.75%)
Jul 28, 2023 7.704 7.733 7.676 7.685 132,147 +0.01(+0.13%)
Jul 27, 2023 7.724 7.724 7.647 7.676 107,985 -0.05(-0.62%)
Jul 26, 2023 7.733 7.743 7.704 7.724 85,146 +0.00(+0.00%)
Jul 25, 2023 7.704 7.733 7.704 7.724 50,776 -0.01(-0.12%)
Jul 24, 2023 7.753 7.781 7.733 7.733 58,823 -0.02(-0.25%)
Jul 21, 2023 7.724 7.773 7.714 7.753 55,028 +0.02(+0.25%)
Jul 20, 2023 7.724 7.761 7.714 7.733 45,767 -0.04(-0.50%)
Jul 19, 2023 7.733 7.801 7.733 7.772 23,837 +0.04(+0.50%)
Jul 18, 2023 7.705 7.753 7.705 7.733 29,368 +0.06(+0.75%)
Jul 17, 2023 7.618 7.705 7.618 7.676 73,553 +0.02(+0.25%)
Jul 14, 2023 7.638 7.676 7.638 7.657 46,093 +0.01(+0.13%)
Jul 13, 2023 7.609 7.666 7.609 7.647 22,627 +0.02(+0.25%)
Jul 12, 2023 7.599 7.657 7.532 7.628 37,156 +0.05(+0.63%)
Jul 11, 2023 7.551 7.580 7.551 7.580 41,050 +0.02(+0.25%)
Jul 10, 2023 7.522 7.570 7.513 7.561 27,748 +0.05(+0.64%)
Jul 07, 2023 7.494 7.532 7.446 7.513 165,494 -0.01(-0.13%)
Jul 06, 2023 7.628 7.657 7.513 7.522 77,221 -0.13(-1.75%)
Jul 05, 2023 7.666 7.676 7.628 7.657 49,476 +0.01(+0.13%)
Jul 03, 2023 7.570 7.676 7.570 7.647 32,448 +0.07(+0.89%)
Jun 30, 2023 7.666 7.666 7.580 7.580 78,533 +0.00(+0.00%)
Jun 29, 2023 7.638 7.638 7.580 7.580 50,908 -0.07(-0.88%)
Jun 28, 2023 7.666 7.666 7.638 7.647 99,056 +0.01(+0.13%)
Jun 27, 2023 7.628 7.676 7.609 7.638 89,530 +0.02(+0.25%)
Jun 26, 2023 7.599 7.618 7.590 7.618 35,647 +0.04(+0.51%)
Jun 23, 2023 7.590 7.599 7.551 7.580 40,633 +0.04(+0.51%)
Jun 22, 2023 7.522 7.575 7.522 7.542 55,164 -0.01(-0.13%)
Jun 21, 2023 7.561 7.563 7.455 7.551 78,931 -0.01(-0.13%)
Jun 20, 2023 7.532 7.580 7.532 7.561 53,731 +0.01(+0.13%)
Jun 16, 2023 7.542 7.566 7.532 7.551 38,568 -0.01(-0.13%)
Jun 15, 2023 7.522 7.580 7.522 7.561 19,245 -0.06(-0.76%)
May 08, 2023 7.695 7.704 7.609 7.618 51,527 -0.08(-0.99%)
May 05, 2023 7.695 7.780 7.676 7.695 77,961 +0.02(+0.25%)
May 04, 2023 7.590 7.723 7.590 7.676 28,045 +0.07(+0.88%)
May 03, 2023 7.590 7.695 7.580 7.609 155,019 -0.05(-0.62%)
May 02, 2023 7.637 7.704 7.637 7.657 28,961 +0.00(+0.00%)
May 01, 2023 7.714 7.723 7.647 7.657 42,713 -0.05(-0.62%)
Apr 28, 2023 7.676 7.809 7.662 7.704 51,584 +0.06(+0.75%)
Apr 27, 2023 7.695 7.714 7.647 7.647 41,037 -0.01(-0.12%)
Apr 26, 2023 7.590 7.733 7.571 7.657 94,862 +0.09(+1.13%)
Apr 25, 2023 7.571 7.609 7.495 7.571 87,760 +0.02(+0.25%)
Apr 24, 2023 7.571 7.580 7.504 7.552 82,512 +0.03(+0.38%)
Apr 21, 2023 7.533 7.561 7.485 7.523 58,040 +0.00(+0.00%)
Apr 20, 2023 7.542 7.599 7.523 7.523 54,481 -0.01(-0.13%)
Apr 19, 2023 7.647 7.657 7.499 7.533 149,776 -0.12(-1.62%)
Apr 18, 2023 7.790 7.809 7.637 7.657 85,655 -0.16(-2.02%)
Apr 17, 2023 7.881 7.881 7.786 7.814 30,982 -0.03(-0.36%)
Apr 14, 2023 7.899 7.909 7.843 7.843 38,535 -0.04(-0.48%)
Apr 13, 2023 7.881 7.909 7.881 7.881 16,145 -0.02(-0.24%)
Apr 12, 2023 7.871 7.909 7.862 7.899 25,089 +0.05(+0.60%)
Apr 11, 2023 7.833 7.890 7.824 7.852 46,519 +0.06(+0.73%)
Apr 10, 2023 7.833 7.862 7.786 7.795 39,207 -0.07(-0.84%)
Apr 06, 2023 7.824 7.899 7.824 7.862 45,349 +0.02(+0.24%)
Apr 05, 2023 7.805 7.871 7.729 7.843 85,328 +0.07(+0.85%)
Apr 04, 2023 7.672 7.795 7.672 7.776 39,802 +0.09(+1.23%)
Apr 03, 2023 7.767 7.843 7.653 7.681 47,329 -0.12(-1.58%)
Mar 31, 2023 7.634 7.814 7.634 7.805 200,908 +0.19(+2.47%)
Mar 30, 2023 7.539 7.643 7.539 7.617 16,453 +0.11(+1.41%)
Mar 29, 2023 7.511 7.567 7.511 7.511 32,617 -0.03(-0.38%)
Mar 28, 2023 7.492 7.577 7.473 7.539 27,636 +0.08(+1.02%)
Mar 27, 2023 7.454 7.530 7.454 7.463 38,713 +0.02(+0.25%)
Mar 24, 2023 7.492 7.541 7.444 7.444 41,614 -0.05(-0.63%)
Mar 23, 2023 7.492 7.539 7.473 7.492 48,862 -0.04(-0.50%)
Mar 22, 2023 7.520 7.549 7.454 7.530 49,148 +0.05(+0.63%)
Mar 21, 2023 7.549 7.549 7.473 7.482 49,963 -0.02(-0.25%)
Mar 20, 2023 7.568 7.577 7.501 7.501 35,790 -0.07(-0.88%)
Mar 17, 2023 7.624 7.624 7.549 7.568 29,772 -0.06(-0.75%)
Mar 16, 2023 7.606 7.710 7.596 7.624 89,938 +0.02(+0.31%)
Mar 15, 2023 7.639 7.667 7.601 7.601 48,644 +0.00(+0.00%)
Mar 14, 2023 7.601 7.648 7.592 7.601 34,247 +0.04(+0.50%)
Mar 13, 2023 7.573 7.639 7.541 7.563 36,364 +0.04(+0.50%)
Mar 10, 2023 7.563 7.592 7.507 7.526 34,919 +0.00(+0.00%)
Mar 09, 2023 7.516 7.554 7.504 7.526 25,839 +0.03(+0.38%)
Mar 08, 2023 7.488 7.516 7.450 7.497 25,927 +0.04(+0.51%)
Mar 07, 2023 7.469 7.488 7.422 7.460 53,858 +0.03(+0.38%)
Mar 06, 2023 7.497 7.545 7.431 7.431 75,940 -0.06(-0.76%)
Mar 03, 2023 7.554 7.582 7.488 7.488 35,658 -0.04(-0.50%)
Mar 02, 2023 7.516 7.535 7.460 7.526 53,926 -0.01(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.