Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.25
-0.06 (-0.72%)
Jun 18, 2025, 4:00 PM - Market closed
MAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.27 | 8.33 | 8.25 | 8.25 | 8.25 | -0.72% | 68,118 |
| Jun 17, 2025 | 8.32 | 8.34 | 8.31 | 8.31 | 8.28 | -0.12% | 23,446 |
| Jun 16, 2025 | 8.31 | 8.34 | 8.27 | 8.32 | 8.29 | 0.36% | 36,674 |
| Jun 13, 2025 | 8.25 | 8.31 | 8.25 | 8.29 | 8.26 | -0.12% | 29,505 |
| Jun 12, 2025 | 8.33 | 8.34 | 8.30 | 8.30 | 8.27 | -0.12% | 79,740 |
| Jun 11, 2025 | 8.29 | 8.32 | 8.27 | 8.31 | 8.28 | 0.61% | 48,248 |
| Jun 10, 2025 | 8.29 | 8.31 | 8.26 | 8.26 | 8.23 | -0.36% | 58,133 |
| Jun 9, 2025 | 8.30 | 8.33 | 8.23 | 8.29 | 8.26 | - | 39,333 |
| Jun 6, 2025 | 8.32 | 8.32 | 8.27 | 8.29 | 8.26 | -0.24% | 32,783 |
| Jun 5, 2025 | 8.32 | 8.33 | 8.28 | 8.31 | 8.28 | - | 30,824 |
| Jun 4, 2025 | 8.30 | 8.33 | 8.28 | 8.31 | 8.28 | 0.36% | 36,869 |
| Jun 3, 2025 | 8.30 | 8.30 | 8.26 | 8.28 | 8.25 | 0.24% | 31,300 |
| Jun 2, 2025 | 8.28 | 8.28 | 8.23 | 8.26 | 8.23 | -0.36% | 216,508 |
| May 30, 2025 | 8.32 | 8.33 | 8.26 | 8.29 | 8.26 | -0.12% | 59,787 |
| May 29, 2025 | 8.27 | 8.30 | 8.25 | 8.30 | 8.27 | 0.85% | 75,678 |
| May 28, 2025 | 8.26 | 8.29 | 8.22 | 8.23 | 8.20 | -0.24% | 191,067 |
| May 27, 2025 | 8.26 | 8.28 | 8.20 | 8.25 | 8.22 | 0.49% | 123,258 |
| May 23, 2025 | 8.14 | 8.27 | 8.14 | 8.21 | 8.18 | -0.36% | 44,961 |
| May 22, 2025 | 8.23 | 8.25 | 8.17 | 8.24 | 8.21 | 0.67% | 243,536 |
| May 21, 2025 | 8.34 | 8.36 | 8.17 | 8.19 | 8.15 | -2.21% | 62,998 |
| May 20, 2025 | 8.34 | 8.39 | 8.30 | 8.37 | 8.34 | 0.12% | 64,176 |
| May 19, 2025 | 8.33 | 8.38 | 8.30 | 8.36 | 8.33 | 0.12% | 111,607 |
| May 16, 2025 | 8.37 | 8.40 | 8.35 | 8.35 | 8.32 | -0.36% | 7,970 |
| May 15, 2025 | 8.40 | 8.42 | 8.37 | 8.38 | 8.32 | 0.24% | 125,901 |
| May 14, 2025 | 8.40 | 8.42 | 8.35 | 8.36 | 8.30 | -0.36% | 94,151 |
| May 13, 2025 | 8.37 | 8.42 | 8.37 | 8.39 | 8.33 | 0.24% | 60,007 |
| May 12, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.31 | -0.95% | 75,475 |
| May 9, 2025 | 8.42 | 8.47 | 8.42 | 8.45 | 8.38 | 2.80% | 130,857 |
| May 8, 2025 | 8.23 | 8.26 | 8.22 | 8.22 | 8.16 | 0.12% | 24,139 |
| May 7, 2025 | 8.19 | 8.31 | 8.18 | 8.21 | 8.15 | 0.12% | 58,692 |
| May 6, 2025 | 8.19 | 8.26 | 8.17 | 8.20 | 8.14 | 0.12% | 63,271 |
| May 5, 2025 | 8.12 | 8.21 | 8.11 | 8.19 | 8.13 | 0.49% | 44,506 |
| May 2, 2025 | 8.17 | 8.20 | 8.15 | 8.15 | 8.09 | -0.37% | 14,844 |
| May 1, 2025 | 8.15 | 8.20 | 8.12 | 8.18 | 8.12 | 0.25% | 52,835 |
| Apr 30, 2025 | 8.05 | 8.18 | 8.05 | 8.16 | 8.10 | 0.87% | 31,266 |
| Apr 29, 2025 | 8.05 | 8.13 | 8.05 | 8.09 | 8.03 | - | 38,872 |
| Apr 28, 2025 | 8.08 | 8.11 | 8.02 | 8.09 | 8.03 | - | 60,858 |
| Apr 25, 2025 | 8.04 | 8.09 | 8.02 | 8.09 | 8.03 | 0.87% | 35,624 |
| Apr 24, 2025 | 7.96 | 8.04 | 7.94 | 8.02 | 7.96 | 1.13% | 39,402 |
| Apr 23, 2025 | 7.97 | 8.00 | 7.90 | 7.93 | 7.87 | 0.13% | 50,458 |
| Apr 22, 2025 | 7.94 | 7.95 | 7.87 | 7.92 | 7.86 | 0.38% | 80,327 |
| Apr 21, 2025 | 7.86 | 7.90 | 7.82 | 7.89 | 7.83 | 0.38% | 133,486 |
| Apr 17, 2025 | 7.83 | 7.90 | 7.83 | 7.86 | 7.80 | -0.13% | 43,720 |
| Apr 16, 2025 | 7.90 | 7.91 | 7.87 | 7.87 | 7.78 | - | 51,282 |
| Apr 15, 2025 | 7.85 | 7.89 | 7.79 | 7.87 | 7.78 | 1.03% | 72,111 |
| Apr 14, 2025 | 7.75 | 7.84 | 7.75 | 7.79 | 7.70 | 1.17% | 51,912 |
| Apr 11, 2025 | 7.87 | 7.87 | 7.62 | 7.70 | 7.61 | -0.52% | 142,748 |
| Apr 10, 2025 | 8.05 | 8.05 | 7.73 | 7.74 | 7.65 | -4.56% | 163,178 |
| Apr 9, 2025 | 8.00 | 8.11 | 7.83 | 8.11 | 8.01 | 0.25% | 86,043 |
| Apr 8, 2025 | 8.16 | 8.27 | 8.03 | 8.09 | 7.99 | -0.86% | 138,703 |