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 (%)
Dec 31, 2008 3.026 3.074 2.994 3.070 272,441 +0.05(+1.73%)
Dec 30, 2008 3.006 3.062 2.950 3.018 309,312 -0.00(-0.13%)
Dec 29, 2008 3.115 3.159 2.974 3.022 384,021 -0.12(-3.84%)
Dec 26, 2008 3.111 3.151 3.078 3.143 130,909 +0.01(+0.26%)
Dec 24, 2008 3.107 3.155 3.002 3.135 170,179 +0.07(+2.23%)
Dec 23, 2008 3.295 3.404 2.994 3.066 901,868 -0.23(-6.84%)
Dec 22, 2008 3.082 3.312 3.082 3.291 244,659 +0.24(+7.76%)
Dec 19, 2008 3.054 3.161 2.990 3.054 235,927 +0.14(+4.77%)
Dec 18, 2008 2.910 3.094 2.910 2.915 202,970 +0.01(+0.19%)
Dec 17, 2008 2.793 2.910 2.769 2.910 153,659 +0.10(+3.58%)
Dec 16, 2008 2.853 2.914 2.733 2.809 286,208 -0.06(-2.02%)
Dec 15, 2008 2.845 2.918 2.817 2.867 152,139 +0.02(+0.77%)
Dec 12, 2008 2.833 2.845 2.801 2.845 208,845 -0.01(-0.42%)
Dec 11, 2008 3.018 3.029 2.797 2.857 326,569 -0.14(-4.82%)
Dec 10, 2008 3.155 3.175 2.970 3.002 182,297 -0.17(-5.32%)
Dec 09, 2008 3.195 3.215 3.094 3.171 255,038 +0.08(+2.47%)
Dec 08, 2008 3.018 3.155 3.014 3.094 125,897 +0.09(+3.08%)
Dec 05, 2008 3.119 3.131 2.950 3.002 225,457 -0.16(-5.08%)
Dec 04, 2008 3.119 3.163 3.115 3.163 82,564 +0.00(+0.13%)
Dec 03, 2008 3.231 3.267 3.090 3.159 57,069 -0.07(-2.12%)
Dec 02, 2008 3.328 3.364 3.147 3.227 205,553 -0.13(-3.83%)
Dec 01, 2008 3.299 3.400 3.259 3.356 153,500 +0.03(+0.97%)
Nov 28, 2008 3.316 3.324 3.247 3.324 52,647 +0.02(+0.73%)
Nov 26, 2008 3.251 3.384 3.223 3.299 120,794 +0.00(+0.12%)
Nov 25, 2008 3.215 3.307 3.167 3.295 144,545 +0.10(+3.02%)
Nov 24, 2008 3.155 3.259 3.147 3.199 234,051 +0.08(+2.45%)
Nov 21, 2008 3.135 3.275 3.014 3.123 271,132 -0.06(-1.77%)
Nov 20, 2008 3.360 3.365 3.123 3.179 202,923 -0.27(-7.92%)
Nov 19, 2008 3.617 3.645 3.404 3.452 159,564 -0.18(-5.08%)
Nov 18, 2008 3.705 3.758 3.617 3.637 141,750 -0.10(-2.59%)
Nov 17, 2008 3.874 3.938 3.729 3.733 88,346 -0.18(-4.72%)
Nov 14, 2008 3.950 3.950 3.834 3.918 72,262 -0.01(-0.31%)
Nov 13, 2008 3.798 3.990 3.709 3.930 141,827 +0.11(+2.95%)
Nov 12, 2008 4.051 4.059 3.818 3.818 182,909 -0.32(-7.77%)
Nov 11, 2008 4.252 4.256 4.107 4.139 82,347 -0.12(-2.83%)
Nov 10, 2008 4.356 4.381 4.244 4.260 99,656 -0.02(-0.38%)
Nov 07, 2008 4.159 4.280 4.151 4.276 146,729 +0.10(+2.50%)
Nov 06, 2008 4.119 4.196 4.099 4.172 143,258 +0.14(+3.49%)
Nov 05, 2008 4.019 4.079 3.963 4.031 139,954 -0.01(-0.20%)
Nov 04, 2008 3.926 4.063 3.926 4.039 144,502 +0.19(+5.02%)
Nov 03, 2008 3.754 3.874 3.750 3.846 145,003 +0.09(+2.35%)
Oct 31, 2008 3.838 3.886 3.758 3.758 180,662 -0.13(-3.41%)
Oct 30, 2008 3.999 4.035 3.890 3.890 159,071 -0.12(-2.91%)
Oct 29, 2008 4.095 4.143 3.987 4.007 104,625 -0.08(-2.06%)
Oct 28, 2008 4.019 4.220 3.999 4.091 204,645 +0.06(+1.39%)
Oct 27, 2008 3.959 4.035 3.930 4.035 221,309 +0.09(+2.34%)
Oct 24, 2008 3.975 3.975 3.842 3.942 78,903 -0.05(-1.21%)
Oct 23, 2008 3.834 4.015 3.834 3.991 177,079 +0.18(+4.86%)
Oct 22, 2008 3.778 3.934 3.754 3.806 205,754 +0.04(+0.96%)
Oct 21, 2008 3.617 3.790 3.617 3.770 117,793 +0.04(+1.19%)
Oct 20, 2008 3.573 3.742 3.573 3.725 155,506 +0.15(+4.27%)
Oct 17, 2008 3.553 3.617 3.464 3.573 137,816 +0.01(+0.34%)
Oct 16, 2008 3.685 3.685 3.537 3.561 92,089 +0.01(+0.23%)
Oct 15, 2008 3.621 3.637 3.468 3.553 278,773 -0.10(-2.66%)
Oct 14, 2008 3.496 3.758 3.484 3.650 199,113 +0.15(+4.39%)
Oct 13, 2008 3.038 3.573 3.038 3.496 467,755 +0.34(+10.83%)
Oct 10, 2008 2.930 3.239 2.765 3.155 515,144 -0.35(-9.98%)
Oct 09, 2008 3.267 3.504 3.135 3.504 456,833 +0.32(+9.96%)
Oct 08, 2008 3.219 3.408 3.078 3.187 553,969 -0.31(-8.96%)
Oct 07, 2008 3.794 4.011 3.496 3.500 237,980 -0.28(-7.44%)
Oct 06, 2008 4.292 4.297 3.733 3.782 318,544 -0.54(-12.55%)
Oct 03, 2008 4.364 4.455 4.324 4.324 127,908 -0.04(-0.84%)
Oct 02, 2008 4.300 4.385 4.300 4.361 64,690 +0.02(+0.57%)
Oct 01, 2008 4.107 4.352 4.107 4.336 79,844 +0.18(+4.35%)
Sep 30, 2008 3.862 4.292 3.862 4.155 190,076 +0.21(+5.37%)
Sep 29, 2008 4.441 4.441 3.818 3.944 411,113 -0.57(-12.54%)
Sep 26, 2008 4.509 4.549 4.481 4.509 0 -0.03(-0.60%)
Sep 25, 2008 4.461 4.630 4.461 4.536 131,369 +0.05(+1.06%)
Sep 24, 2008 4.581 4.598 4.461 4.489 110,542 -0.06(-1.41%)
Sep 23, 2008 4.678 4.682 4.501 4.553 87,324 -0.13(-2.83%)
Sep 22, 2008 4.923 4.923 4.666 4.686 106,802 -0.20(-4.11%)
Sep 19, 2008 4.517 4.903 4.517 4.887 0 +0.37(+8.19%)
Sep 18, 2008 4.823 4.823 4.368 4.517 521,713 -0.40(-8.09%)
Sep 17, 2008 5.007 5.011 4.903 4.915 216,586 -0.17(-3.32%)
Sep 16, 2008 5.184 5.184 5.076 5.084 122,929 -0.14(-2.77%)
Sep 15, 2008 5.281 5.293 5.228 5.228 108,641 -0.07(-1.36%)
Sep 12, 2008 5.317 5.317 5.293 5.301 85,194 -0.02(-0.38%)
Sep 11, 2008 5.381 5.381 5.321 5.321 87,326 -0.09(-1.63%)
Sep 10, 2008 5.397 5.413 5.389 5.409 80,979 +0.01(+0.22%)
Sep 09, 2008 5.397 5.413 5.381 5.397 108,992 -0.00(-0.07%)
Sep 08, 2008 5.409 5.417 5.401 5.401 91,698 +0.00(+0.07%)
Sep 05, 2008 5.357 5.405 5.357 5.397 0 +0.04(+0.83%)
Sep 04, 2008 5.349 5.377 5.333 5.353 81,118 +0.01(+0.23%)
Sep 03, 2008 5.377 5.385 5.325 5.341 117,696 -0.05(-0.97%)
Sep 02, 2008 5.393 5.413 5.377 5.393 61,819 +0.01(+0.22%)
Aug 29, 2008 5.377 5.389 5.341 5.381 72,245 +0.00(+0.00%)
Aug 28, 2008 5.437 5.437 5.369 5.381 83,795 -0.02(-0.30%)
Aug 27, 2008 5.385 5.405 5.369 5.397 65,710 +0.02(+0.45%)
Aug 26, 2008 5.333 5.397 5.325 5.373 72,752 +0.02(+0.42%)
Aug 25, 2008 5.345 5.361 5.329 5.351 58,937 +0.02(+0.41%)
Aug 22, 2008 5.337 5.357 5.325 5.329 89,929 -0.02(-0.33%)
Aug 21, 2008 5.353 5.357 5.337 5.347 46,648 -0.01(-0.20%)
Aug 20, 2008 5.293 5.381 5.293 5.357 57,365 +0.05(+0.98%)
Aug 19, 2008 5.325 5.333 5.305 5.305 46,959 -0.04(-0.68%)
Aug 18, 2008 5.305 5.341 5.305 5.341 61,343 -0.00(-0.08%)
Aug 15, 2008 5.345 5.361 5.329 5.345 0 -0.01(-0.15%)
Aug 14, 2008 5.281 5.365 5.281 5.353 97,023 +0.03(+0.53%)
Aug 13, 2008 5.269 5.325 5.269 5.325 78,854 +0.00(+0.00%)
Aug 12, 2008 5.313 5.341 5.297 5.325 52,595 -0.02(-0.30%)
Aug 11, 2008 5.341 5.345 5.305 5.341 83,711 +0.01(+0.15%)
Aug 08, 2008 5.261 5.350 5.257 5.333 112,637 +0.06(+1.14%)
Aug 07, 2008 5.313 5.317 5.273 5.273 28,157 -0.04(-0.68%)
Aug 06, 2008 5.297 5.325 5.297 5.309 94,366 +0.01(+0.23%)
Aug 05, 2008 5.305 5.321 5.297 5.297 44,032 -0.01(-0.23%)
Aug 04, 2008 5.345 5.345 5.309 5.309 28,548 -0.03(-0.53%)
Aug 01, 2008 5.325 5.349 5.325 5.337 50,813 +0.02(+0.30%)
Jul 31, 2008 5.341 5.341 5.313 5.321 38,237 -0.01(-0.23%)
Jul 30, 2008 5.357 5.365 5.329 5.333 63,304 -0.01(-0.23%)
Jul 29, 2008 5.345 5.345 5.285 5.345 83,099 +0.04(+0.83%)
Jul 28, 2008 5.297 5.313 5.269 5.301 58,350 +0.04(+0.69%)
Jul 25, 2008 5.249 5.285 5.249 5.265 34,669 +0.00(+0.00%)
Jul 24, 2008 5.253 5.284 5.249 5.265 107,245 -0.00(-0.08%)
Jul 23, 2008 5.269 5.289 5.249 5.269 121,876 +0.00(+0.00%)
Jul 22, 2008 5.257 5.301 5.257 5.269 112,361 +0.01(+0.15%)
Jul 21, 2008 5.341 5.341 5.253 5.261 120,864 -0.06(-1.21%)
Jul 18, 2008 5.353 5.361 5.301 5.325 45,125 -0.01(-0.23%)
Jul 17, 2008 5.309 5.347 5.309 5.337 49,434 +0.01(+0.23%)
Jul 16, 2008 5.253 5.325 5.245 5.325 144,378 +0.02(+0.46%)
Jul 15, 2008 5.333 5.333 5.261 5.301 139,790 -0.04(-0.83%)
Jul 14, 2008 5.385 5.389 5.345 5.345 83,716 -0.04(-0.67%)
Jul 11, 2008 5.478 5.482 5.381 5.381 131,710 -0.12(-2.26%)
Jul 10, 2008 5.510 5.534 5.470 5.506 82,059 -0.01(-0.22%)
Jul 09, 2008 5.458 5.518 5.458 5.518 41,290 +0.07(+1.25%)
Jul 08, 2008 5.482 5.486 5.433 5.450 130,598 -0.00(-0.07%)
Jul 07, 2008 5.498 5.510 5.454 5.454 68,945 -0.02(-0.29%)
Jul 04, 2008 5.466 5.506 5.458 5.470 25,340 +0.00(+0.00%)
Jul 03, 2008 5.466 5.506 5.458 5.470 25,340 -0.01(-0.15%)
Jul 02, 2008 5.470 5.494 5.466 5.478 77,032 -0.00(-0.07%)
Jul 01, 2008 5.466 5.486 5.454 5.482 83,942 +0.00(+0.00%)
Jun 30, 2008 5.466 5.486 5.458 5.482 27,294 +0.02(+0.29%)
Jun 27, 2008 5.478 5.486 5.409 5.466 171,943 +0.02(+0.30%)
Jun 26, 2008 5.437 5.490 5.437 5.450 86,854 -0.01(-0.15%)
Jun 25, 2008 5.466 5.478 5.445 5.458 123,160 +0.02(+0.37%)
Jun 24, 2008 5.321 5.441 5.313 5.437 191,827 +0.07(+1.27%)
Jun 23, 2008 5.385 5.405 5.341 5.369 119,985 +0.00(+0.07%)
Jun 20, 2008 5.437 5.445 5.365 5.365 102,965 -0.08(-1.40%)
Jun 19, 2008 5.466 5.474 5.425 5.441 112,971 -0.06(-1.10%)
Jun 18, 2008 5.550 5.564 5.490 5.502 106,817 -0.07(-1.23%)
Jun 17, 2008 5.546 5.582 5.546 5.570 115,516 -0.02(-0.43%)
Jun 16, 2008 5.582 5.610 5.568 5.594 34,880 +0.02(+0.29%)
Jun 13, 2008 5.538 5.578 5.538 5.578 31,608 +0.02(+0.29%)
Jun 12, 2008 5.650 5.654 5.562 5.562 147,580 -0.12(-2.12%)
Jun 11, 2008 5.747 5.755 5.683 5.683 61,821 -0.05(-0.91%)
Jun 10, 2008 5.734 5.739 5.711 5.735 56,240 +0.02(+0.42%)
Jun 09, 2008 5.715 5.751 5.699 5.711 87,182 -0.02(-0.28%)
Jun 06, 2008 5.731 5.743 5.699 5.727 62,715 +0.01(+0.21%)
Jun 05, 2008 5.711 5.743 5.711 5.715 63,090 +0.01(+0.14%)
Jun 04, 2008 5.735 5.749 5.707 5.707 80,887 -0.03(-0.49%)
Jun 03, 2008 5.727 5.771 5.727 5.735 58,868 -0.01(-0.21%)
Jun 02, 2008 5.747 5.779 5.731 5.747 94,475 +0.02(+0.28%)
May 30, 2008 5.771 5.775 5.730 5.731 68,769 -0.03(-0.49%)
May 29, 2008 5.775 5.787 5.759 5.759 49,872 -0.02(-0.42%)
May 28, 2008 5.779 5.783 5.767 5.783 92,656 +0.02(+0.35%)
May 27, 2008 5.767 5.779 5.755 5.763 41,810 -0.00(-0.07%)
May 26, 2008 5.759 5.783 5.755 5.767 0 +0.00(+0.00%)
May 23, 2008 5.759 5.783 5.755 5.767 70,826 +0.00(+0.00%)
May 22, 2008 5.779 5.779 5.747 5.767 139,394 -0.01(-0.14%)
May 21, 2008 5.755 5.787 5.751 5.775 110,244 -0.00(-0.07%)
May 20, 2008 5.719 5.783 5.719 5.779 150,554 +0.05(+0.84%)
May 19, 2008 5.731 5.750 5.723 5.731 41,945 +0.01(+0.21%)
May 16, 2008 5.723 5.735 5.719 5.719 54,553 -0.00(-0.07%)
May 15, 2008 5.767 5.767 5.723 5.723 79,354 -0.04(-0.77%)
May 14, 2008 5.743 5.771 5.743 5.767 41,101 +0.02(+0.35%)
May 13, 2008 5.779 5.779 5.735 5.747 45,966 -0.04(-0.63%)
May 12, 2008 5.775 5.787 5.771 5.783 54,249 +0.02(+0.28%)
May 09, 2008 5.779 5.779 5.743 5.767 53,632 -0.01(-0.21%)
May 08, 2008 5.779 5.787 5.759 5.779 48,865 +0.00(+0.07%)
May 07, 2008 5.775 5.779 5.747 5.775 116,601 -0.00(-0.07%)
May 06, 2008 5.739 5.795 5.739 5.779 91,173 -0.01(-0.14%)
May 05, 2008 5.807 5.847 5.787 5.787 94,351 -0.02(-0.28%)
May 02, 2008 5.831 5.843 5.803 5.803 95,906 -0.02(-0.41%)
May 01, 2008 5.839 5.867 5.827 5.827 119,241 -0.02(-0.41%)
Apr 30, 2008 5.884 5.892 5.851 5.851 54,894 -0.01(-0.21%)
Apr 29, 2008 5.835 5.867 5.835 5.863 91,601 +0.00(+0.07%)
Apr 28, 2008 5.908 5.908 5.859 5.859 128,102 -0.06(-1.02%)
Apr 25, 2008 5.847 5.924 5.847 5.920 160,410 +0.04(+0.75%)
Apr 24, 2008 5.867 5.884 5.855 5.875 68,196 +0.02(+0.27%)
Apr 23, 2008 5.888 5.888 5.839 5.859 69,336 +0.02(+0.41%)
Apr 22, 2008 5.815 5.847 5.795 5.835 98,168 +0.01(+0.14%)
Apr 21, 2008 5.827 5.843 5.803 5.827 75,134 +0.03(+0.55%)
Apr 18, 2008 5.755 5.807 5.755 5.795 91,808 +0.01(+0.21%)
Apr 17, 2008 5.940 5.940 5.731 5.783 43,689 +0.03(+0.49%)
Apr 16, 2008 5.739 5.763 5.735 5.755 66,726 +0.03(+0.49%)
Apr 15, 2008 5.739 5.763 5.719 5.727 65,815 -0.05(-0.83%)
Apr 14, 2008 5.763 5.783 5.763 5.775 33,256 +0.01(+0.14%)
Apr 11, 2008 5.783 5.795 5.747 5.767 122,175 -0.02(-0.35%)
Apr 10, 2008 5.747 5.787 5.711 5.787 109,982 +0.09(+1.55%)
Apr 09, 2008 5.703 5.719 5.699 5.699 41,305 +0.02(+0.43%)
Apr 08, 2008 5.727 5.727 5.675 5.675 88,334 -0.04(-0.77%)
Apr 07, 2008 5.683 5.727 5.671 5.719 149,797 +0.07(+1.21%)
Apr 04, 2008 5.630 5.654 5.622 5.650 160,495 +0.04(+0.64%)
Apr 03, 2008 5.570 5.614 5.570 5.614 92,315 +0.03(+0.50%)
Apr 02, 2008 5.586 5.602 5.586 5.586 68,179 +0.01(+0.14%)
Apr 01, 2008 5.546 5.598 5.538 5.578 98,287 +0.06(+1.02%)
Mar 31, 2008 5.542 5.554 5.518 5.522 120,682 +0.02(+0.37%)
Mar 28, 2008 5.502 5.538 5.498 5.502 94,306 +0.00(+0.00%)
Mar 27, 2008 5.518 5.530 5.498 5.502 75,893 -0.01(-0.22%)
Mar 26, 2008 5.554 5.554 5.490 5.514 197,819 +0.01(+0.15%)
Mar 25, 2008 5.417 5.506 5.417 5.506 126,156 +0.09(+1.63%)
Mar 24, 2008 5.385 5.441 5.378 5.417 97,043 +0.04(+0.82%)
Mar 21, 2008 5.365 5.397 5.357 5.373 119,189 +0.00(+0.00%)
Mar 20, 2008 5.365 5.397 5.357 5.373 119,189 +0.00(+0.07%)
Mar 19, 2008 5.345 5.401 5.345 5.369 80,620 +0.00(+0.00%)
Mar 18, 2008 5.373 5.409 5.369 5.369 102,766 +0.02(+0.38%)
Mar 17, 2008 5.385 5.413 5.309 5.349 325,966 -0.06(-1.19%)
Mar 14, 2008 5.445 5.482 5.401 5.413 119,687 -0.03(-0.52%)
Mar 13, 2008 5.466 5.482 5.441 5.441 57,230 -0.04(-0.73%)
Mar 12, 2008 5.546 5.546 5.470 5.482 86,343 -0.06(-1.02%)
Mar 11, 2008 5.594 5.626 5.538 5.538 101,273 +0.00(+0.00%)
Mar 10, 2008 5.618 5.618 5.538 5.538 96,971 -0.06(-1.01%)
Mar 07, 2008 5.586 5.630 5.580 5.594 94,555 +0.03(+0.51%)
Mar 06, 2008 5.626 5.667 5.546 5.566 211,256 -0.08(-1.42%)
Mar 05, 2008 5.586 5.683 5.586 5.646 215,735 +0.11(+2.03%)
Mar 04, 2008 5.574 5.582 5.474 5.534 164,227 -0.01(-0.22%)
Mar 03, 2008 5.405 5.546 5.405 5.546 192,096 +0.14(+2.53%)
Feb 29, 2008 5.445 5.445 5.369 5.409 359,807 -0.08(-1.54%)
Feb 28, 2008 5.586 5.594 5.486 5.494 188,488 -0.11(-2.01%)
Feb 27, 2008 5.699 5.703 5.606 5.606 102,761 -0.08(-1.41%)
Feb 26, 2008 5.638 5.691 5.638 5.687 90,574 +0.01(+0.21%)
Feb 25, 2008 5.626 5.699 5.618 5.675 144,570 +0.06(+1.15%)
Feb 22, 2008 5.638 5.691 5.554 5.610 259,143 -0.08(-1.34%)
Feb 21, 2008 5.707 5.771 5.687 5.687 85,846 -0.05(-0.91%)
Feb 20, 2008 5.847 5.847 5.739 5.739 196,615 -0.08(-1.45%)
Feb 19, 2008 5.743 5.823 5.695 5.823 266,994 +0.16(+2.91%)
Feb 18, 2008 5.622 5.663 5.546 5.658 0 +0.00(+0.00%)
Feb 15, 2008 5.622 5.663 5.546 5.658 319,213 +0.01(+0.14%)
Feb 14, 2008 5.896 5.896 5.650 5.650 314,396 -0.27(-4.55%)
Feb 13, 2008 6.044 6.048 5.920 5.920 126,281 -0.13(-2.13%)
Feb 12, 2008 6.008 6.048 6.008 6.048 102,144 +0.03(+0.53%)
Feb 11, 2008 6.044 6.052 6.004 6.016 121,677 -0.01(-0.20%)
Feb 08, 2008 6.020 6.048 6.015 6.028 76,390 +0.03(+0.54%)
Feb 07, 2008 6.012 6.020 5.996 5.996 82,113 -0.00(-0.07%)
Feb 06, 2008 6.016 6.028 6.000 6.000 61,709 -0.01(-0.20%)
Feb 05, 2008 6.020 6.020 5.976 6.012 73,404 +0.00(+0.07%)
Feb 04, 2008 6.008 6.020 5.984 6.008 42,301 +0.00(+0.07%)
Feb 01, 2008 6.012 6.032 5.984 6.004 137,105 +0.00(+0.07%)
Jan 31, 2008 5.952 6.020 5.952 6.000 98,038 +0.04(+0.61%)
Jan 30, 2008 5.932 5.976 5.932 5.964 115,145 +0.03(+0.54%)
Jan 29, 2008 5.867 5.932 5.867 5.932 57,178 +0.06(+0.96%)
Jan 28, 2008 5.892 5.964 5.867 5.875 181,894 -0.02(-0.41%)
Jan 25, 2008 5.944 5.948 5.871 5.900 94,804 -0.06(-0.94%)
Jan 24, 2008 5.964 5.984 5.904 5.956 184,880 +0.03(+0.54%)
Jan 23, 2008 5.807 5.936 5.803 5.924 145,067 +0.10(+1.73%)
Jan 22, 2008 5.667 5.823 5.626 5.823 276,579 +0.02(+0.28%)
Jan 21, 2008 5.960 5.960 5.779 5.807 0 +0.00(+0.00%)
Jan 18, 2008 5.960 5.960 5.779 5.807 155,712 -0.11(-1.90%)
Jan 17, 2008 5.924 5.944 5.888 5.920 116,146 -0.02(-0.34%)
Jan 16, 2008 5.988 6.008 5.904 5.940 193,340 -0.04(-0.61%)
Jan 15, 2008 5.896 5.976 5.892 5.976 176,773 +0.05(+0.88%)
Jan 14, 2008 5.912 5.936 5.896 5.924 163,232 -0.00(-0.07%)
Jan 11, 2008 5.912 5.952 5.895 5.928 124,220 +0.04(+0.61%)
Jan 10, 2008 5.867 5.900 5.863 5.892 86,567 +0.02(+0.41%)
Jan 09, 2008 5.831 5.892 5.831 5.867 185,378 +0.02(+0.34%)
Jan 08, 2008 5.815 5.847 5.807 5.847 101,273 +0.04(+0.62%)
Jan 07, 2008 5.743 5.819 5.743 5.811 175,798 +0.06(+1.12%)
Jan 04, 2008 5.654 5.747 5.654 5.747 129,889 +0.07(+1.27%)
Jan 03, 2008 5.526 5.675 5.526 5.675 117,945 +0.15(+2.69%)
Jan 02, 2008 5.498 5.526 5.466 5.526 160,992 +0.04(+0.73%)
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.