Skip to main content
Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.47
-0.03 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

MAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.498.558.458.478.47-0.35%181,803
Dec 19, 20248.578.578.498.508.50-0.47%76,391
Dec 18, 20248.558.678.518.548.54-0.47%83,175
Dec 17, 20248.668.718.568.588.58-1.15%127,076
Dec 16, 20248.718.768.678.688.680.35%54,364
Dec 13, 20248.778.788.638.658.65-1.59%59,330
Dec 12, 20248.778.818.758.798.79-0.34%32,579
Dec 11, 20248.848.848.778.828.790.23%39,785
Dec 10, 20248.808.838.788.808.77-0.34%57,039
Dec 9, 20248.848.848.818.838.800.34%20,554
Dec 6, 20248.828.858.808.808.77-0.23%18,362
Dec 5, 20248.838.838.818.828.79-0.11%25,510
Dec 4, 20248.798.838.788.838.800.57%32,719
Dec 3, 20248.818.828.788.788.750.11%44,556
Dec 2, 20248.758.828.748.778.74-1.13%128,296
Nov 29, 20248.858.908.758.878.840.57%32,035
Nov 27, 20248.738.848.738.828.790.80%21,659
Nov 26, 20248.688.778.688.758.720.57%81,017
Nov 25, 20248.718.728.688.708.670.35%26,926
Nov 22, 20248.648.718.638.678.64-55,291
Nov 21, 20248.628.688.618.678.640.35%36,515
Nov 20, 20248.638.678.628.648.61-0.12%32,928
Nov 19, 20248.668.678.628.658.62-0.12%42,746
Nov 18, 20248.598.738.598.668.630.81%26,642
Nov 15, 20248.688.688.598.598.56-1.38%37,531
Nov 14, 20248.748.748.658.718.650.11%117,720
Nov 13, 20248.738.738.688.708.64-0.11%46,757
Nov 12, 20248.678.718.628.718.650.58%61,568
Nov 11, 20248.708.748.638.668.600.35%50,038
Nov 8, 20248.598.658.598.638.570.47%37,413
Nov 7, 20248.558.598.478.598.531.18%60,081
Nov 6, 20248.668.698.498.498.43-2.53%52,304
Nov 5, 20248.738.748.688.718.650.23%68,499
Nov 4, 20248.588.738.528.698.632.00%74,920
Nov 1, 20248.598.698.528.528.46-1.16%55,081
Oct 31, 20248.588.628.478.628.560.23%191,354
Oct 30, 20248.608.628.548.608.540.23%14,619
Oct 29, 20248.548.608.548.588.520.11%67,235
Oct 28, 20248.578.628.568.578.51-0.10%19,539
Oct 25, 20248.588.658.538.588.520.35%70,486
Oct 24, 20248.558.648.538.558.490.12%50,418
Oct 23, 20248.648.678.548.548.48-1.50%43,094
Oct 22, 20248.698.698.628.678.610.12%62,554
Oct 21, 20248.728.748.668.668.60-0.57%31,762
Oct 18, 20248.698.768.698.718.650.11%31,651
Oct 17, 20248.738.788.708.708.60-0.06%55,444
Oct 16, 20248.708.728.688.718.61-0.06%48,216
Oct 15, 20248.778.778.718.718.61-0.11%37,961
Oct 14, 20248.728.818.708.728.62-0.68%52,764
Oct 11, 20248.778.838.768.788.680.31%24,085
Oct 10, 20248.808.818.758.758.66-0.08%44,853
Oct 9, 20248.738.788.718.768.66-0.11%37,422
Oct 8, 20248.758.818.758.778.670.17%26,420
Oct 7, 20248.818.858.758.768.66-0.62%34,142
Oct 4, 20248.828.848.778.818.71-0.28%104,390
Oct 3, 20248.858.858.818.848.74-0.06%69,912
Oct 2, 20248.868.868.828.848.74-0.23%27,829
Oct 1, 20248.868.908.858.868.760.23%39,841
Sep 30, 20248.918.938.848.848.74-0.34%46,774
Sep 27, 20248.868.918.848.878.770.45%62,101
Sep 26, 20248.928.928.838.838.73-0.67%19,779
Sep 25, 20248.938.958.878.898.79-0.11%15,102
Sep 24, 20248.918.918.898.908.80-0.11%22,590
Sep 23, 20249.019.018.918.918.81-0.78%33,147
Sep 20, 20249.029.028.968.988.88-0.44%20,283
Sep 19, 20249.109.109.029.028.89-0.11%20,739
Sep 18, 20249.049.048.979.038.900.56%30,470
Sep 17, 20249.059.078.968.988.85-39,727
Sep 16, 20248.989.008.968.988.850.79%38,141
Sep 13, 20248.988.988.908.918.780.56%29,904
Sep 12, 20248.828.958.828.868.730.34%44,558
Sep 11, 20248.878.878.818.838.70-0.11%35,367
Sep 10, 20248.908.918.838.848.71-0.56%59,409
Sep 9, 20248.858.898.848.898.760.79%11,976
Sep 6, 20248.848.878.818.828.69-0.17%54,209
Sep 5, 20248.808.868.798.848.710.57%102,560
Sep 4, 20248.808.828.788.798.66-0.06%26,897
Sep 3, 20248.748.808.728.798.660.57%21,341
Aug 30, 20248.798.828.728.748.61-0.23%43,535
Aug 29, 20248.668.778.668.768.630.92%91,493
Aug 28, 20248.658.708.638.688.550.35%77,992
Aug 27, 20248.628.668.628.658.520.12%52,764
Aug 26, 20248.668.718.608.648.51-0.23%104,252
Aug 23, 20248.698.728.668.668.53-106,220
Aug 22, 20248.678.718.658.668.53-0.35%76,068
Aug 21, 20248.688.718.678.698.560.12%203,897
Aug 20, 20248.708.718.668.688.55-0.12%44,431
Aug 19, 20248.678.748.678.698.53-27,491
Aug 16, 20248.708.738.698.698.530.35%24,764
Aug 15, 20248.598.678.598.668.50-0.40%75,366
Aug 14, 20248.728.748.698.708.54-0.06%33,675
Aug 13, 20248.708.748.668.708.540.35%36,981
Aug 12, 20248.598.698.598.678.510.58%72,448
Aug 9, 20248.658.658.598.628.460.35%13,770
Aug 8, 20248.658.658.598.598.43-0.69%32,686
Aug 7, 20248.588.668.548.658.491.29%70,112
Aug 6, 20248.548.588.518.548.380.47%30,507
Aug 5, 20248.648.648.448.508.34-1.39%42,784
Aug 2, 20248.718.718.588.628.46-32,029
Aug 1, 20248.528.658.518.628.460.58%64,063