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 )

8.120 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 12, 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 (%)
Sep 30, 2009 4.963 4.963 4.887 4.911 258,347 -0.01(-0.24%)
Sep 29, 2009 4.971 4.971 4.907 4.923 173,591 -0.03(-0.65%)
Sep 28, 2009 4.883 4.955 4.879 4.955 114,506 +0.09(+1.82%)
Sep 25, 2009 4.883 4.895 4.734 4.867 251,698 -0.05(-1.06%)
Sep 24, 2009 4.983 4.983 4.907 4.919 188,824 -0.07(-1.45%)
Sep 23, 2009 4.947 5.003 4.947 4.991 139,307 +0.00(+0.08%)
Sep 22, 2009 5.036 5.068 4.935 4.987 268,634 -0.10(-1.97%)
Sep 21, 2009 5.140 5.140 5.056 5.088 80,093 -0.03(-0.55%)
Sep 18, 2009 5.100 5.116 5.028 5.116 142,952 +0.07(+1.35%)
Sep 17, 2009 5.100 5.100 5.011 5.048 124,384 +0.06(+1.21%)
Sep 16, 2009 4.987 5.060 4.971 4.987 128,189 -0.01(-0.16%)
Sep 15, 2009 4.983 5.032 4.963 4.995 215,717 +0.05(+1.06%)
Sep 14, 2009 4.887 4.943 4.871 4.943 91,293 +0.08(+1.65%)
Sep 11, 2009 4.863 4.907 4.851 4.863 238,144 -0.06(-1.20%)
Sep 10, 2009 4.923 4.943 4.887 4.922 107,486 -0.00(-0.02%)
Sep 09, 2009 4.875 4.947 4.863 4.923 174,257 +0.05(+0.99%)
Sep 08, 2009 4.714 4.875 4.702 4.875 148,553 +0.16(+3.41%)
Sep 04, 2009 4.622 4.730 4.622 4.714 128,644 +0.10(+2.18%)
Sep 03, 2009 4.626 4.643 4.593 4.614 114,919 -0.00(-0.09%)
Sep 02, 2009 4.614 4.622 4.577 4.618 81,140 -0.02(-0.43%)
Sep 01, 2009 4.593 4.642 4.589 4.638 127,876 +0.05(+1.05%)
Aug 31, 2009 4.585 4.610 4.569 4.589 64,105 +0.02(+0.53%)
Aug 28, 2009 4.589 4.606 4.561 4.565 140,285 -0.02(-0.35%)
Aug 27, 2009 4.561 4.593 4.561 4.581 59,278 +0.02(+0.44%)
Aug 26, 2009 4.569 4.581 4.541 4.561 68,507 +0.02(+0.35%)
Aug 25, 2009 4.569 4.569 4.529 4.545 85,368 -0.02(-0.35%)
Aug 24, 2009 4.573 4.614 4.489 4.561 126,639 +0.00(+0.00%)
Aug 21, 2009 4.481 4.569 4.481 4.561 158,825 +0.09(+2.07%)
Aug 20, 2009 4.401 4.481 4.401 4.469 113,896 +0.11(+2.49%)
Aug 19, 2009 4.328 4.421 4.288 4.360 95,630 +0.05(+1.12%)
Aug 18, 2009 4.240 4.340 4.236 4.312 97,177 +0.08(+2.00%)
Aug 17, 2009 4.300 4.300 4.228 4.228 94,540 -0.07(-1.68%)
Aug 14, 2009 4.348 4.381 4.300 4.300 59,905 -0.06(-1.29%)
Aug 13, 2009 4.336 4.376 4.307 4.356 31,870 +0.02(+0.56%)
Aug 12, 2009 4.376 4.377 4.288 4.332 95,540 -0.04(-1.01%)
Aug 11, 2009 4.328 4.393 4.328 4.377 124,263 +0.04(+0.93%)
Aug 10, 2009 4.389 4.393 4.296 4.336 119,873 -0.02(-0.48%)
Aug 07, 2009 4.401 4.417 4.352 4.357 47,820 -0.02(-0.44%)
Aug 06, 2009 4.352 4.421 4.344 4.376 129,510 +0.04(+0.83%)
Aug 05, 2009 4.409 4.445 4.332 4.340 102,383 -0.08(-1.82%)
Aug 04, 2009 4.356 4.465 4.352 4.421 119,279 +0.07(+1.57%)
Aug 03, 2009 4.284 4.397 4.272 4.352 91,121 +0.08(+1.88%)
Jul 31, 2009 4.256 4.276 4.220 4.272 40,813 +0.02(+0.38%)
Jul 30, 2009 4.196 4.260 4.184 4.256 201,728 +0.04(+1.05%)
Jul 29, 2009 4.188 4.232 4.184 4.212 74,370 -0.02(-0.38%)
Jul 28, 2009 4.252 4.252 4.204 4.228 67,532 -0.02(-0.38%)
Jul 27, 2009 4.216 4.248 4.208 4.244 77,234 +0.04(+0.96%)
Jul 24, 2009 4.236 4.236 4.155 4.204 125,542 -0.03(-0.76%)
Jul 23, 2009 4.192 4.256 4.192 4.236 127,184 +0.04(+1.05%)
Jul 22, 2009 4.139 4.192 4.127 4.192 50,559 +0.06(+1.46%)
Jul 21, 2009 4.123 4.143 4.115 4.131 101,069 +0.03(+0.78%)
Jul 20, 2009 4.147 4.149 4.095 4.099 108,823 -0.03(-0.68%)
Jul 17, 2009 4.119 4.167 4.107 4.127 51,833 +0.02(+0.59%)
Jul 16, 2009 4.095 4.115 4.071 4.103 75,594 +0.01(+0.20%)
Jul 15, 2009 4.099 4.143 4.047 4.095 135,109 +0.00(+0.10%)
Jul 14, 2009 4.111 4.124 4.083 4.091 63,227 -0.01(-0.29%)
Jul 13, 2009 4.119 4.139 4.091 4.103 68,112 -0.02(-0.39%)
Jul 10, 2009 4.067 4.159 4.053 4.119 100,527 +0.04(+1.08%)
Jul 09, 2009 4.079 4.099 4.059 4.075 70,921 -0.02(-0.39%)
Jul 08, 2009 4.059 4.091 4.058 4.091 43,662 +0.04(+0.99%)
Jul 07, 2009 4.067 4.083 4.051 4.051 32,487 +0.03(+0.70%)
Jul 06, 2009 4.051 4.067 4.019 4.023 78,538 -0.03(-0.69%)
Jul 02, 2009 4.019 4.067 3.987 4.051 86,117 +0.00(+0.12%)
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.