Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.27
+0.03 (0.36%)
May 23, 2025, 11:22 AM - Market open
MAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 8.23 | 8.25 | 8.17 | 8.24 | 8.24 | 0.67% | 243,536 |
| May 21, 2025 | 8.34 | 8.36 | 8.17 | 8.19 | 8.19 | -2.21% | 62,998 |
| May 20, 2025 | 8.34 | 8.39 | 8.30 | 8.37 | 8.37 | 0.12% | 64,176 |
| May 19, 2025 | 8.33 | 8.38 | 8.30 | 8.36 | 8.36 | 0.12% | 111,607 |
| May 16, 2025 | 8.37 | 8.40 | 8.35 | 8.35 | 8.35 | -0.36% | 7,970 |
| May 15, 2025 | 8.40 | 8.42 | 8.37 | 8.38 | 8.35 | 0.24% | 125,901 |
| May 14, 2025 | 8.40 | 8.42 | 8.35 | 8.36 | 8.33 | -0.36% | 94,151 |
| May 13, 2025 | 8.37 | 8.42 | 8.37 | 8.39 | 8.36 | 0.24% | 60,007 |
| May 12, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.34 | -0.95% | 75,475 |
| May 9, 2025 | 8.42 | 8.47 | 8.42 | 8.45 | 8.42 | 2.80% | 130,857 |
| May 8, 2025 | 8.23 | 8.26 | 8.22 | 8.22 | 8.19 | 0.12% | 24,139 |
| May 7, 2025 | 8.19 | 8.31 | 8.18 | 8.21 | 8.18 | 0.12% | 58,692 |
| May 6, 2025 | 8.19 | 8.26 | 8.17 | 8.20 | 8.17 | 0.12% | 63,271 |
| May 5, 2025 | 8.12 | 8.21 | 8.11 | 8.19 | 8.16 | 0.49% | 44,506 |
| May 2, 2025 | 8.17 | 8.20 | 8.15 | 8.15 | 8.12 | -0.37% | 14,844 |
| May 1, 2025 | 8.15 | 8.20 | 8.12 | 8.18 | 8.15 | 0.25% | 52,835 |
| Apr 30, 2025 | 8.05 | 8.18 | 8.05 | 8.16 | 8.13 | 0.87% | 31,266 |
| Apr 29, 2025 | 8.05 | 8.13 | 8.05 | 8.09 | 8.06 | - | 38,872 |
| Apr 28, 2025 | 8.08 | 8.11 | 8.02 | 8.09 | 8.06 | - | 60,858 |
| Apr 25, 2025 | 8.04 | 8.09 | 8.02 | 8.09 | 8.06 | 0.87% | 35,624 |
| Apr 24, 2025 | 7.96 | 8.04 | 7.94 | 8.02 | 7.99 | 1.13% | 39,402 |
| Apr 23, 2025 | 7.97 | 8.00 | 7.90 | 7.93 | 7.90 | 0.13% | 50,458 |
| Apr 22, 2025 | 7.94 | 7.95 | 7.87 | 7.92 | 7.89 | 0.38% | 80,327 |
| Apr 21, 2025 | 7.86 | 7.90 | 7.82 | 7.89 | 7.86 | 0.38% | 133,486 |
| Apr 17, 2025 | 7.83 | 7.90 | 7.83 | 7.86 | 7.83 | -0.13% | 43,720 |
| Apr 16, 2025 | 7.90 | 7.91 | 7.87 | 7.87 | 7.81 | - | 51,282 |
| Apr 15, 2025 | 7.85 | 7.89 | 7.79 | 7.87 | 7.81 | 1.03% | 72,111 |
| Apr 14, 2025 | 7.75 | 7.84 | 7.75 | 7.79 | 7.73 | 1.17% | 51,912 |
| Apr 11, 2025 | 7.87 | 7.87 | 7.62 | 7.70 | 7.64 | -0.52% | 142,748 |
| Apr 10, 2025 | 8.05 | 8.05 | 7.73 | 7.74 | 7.68 | -4.56% | 163,178 |
| Apr 9, 2025 | 8.00 | 8.11 | 7.83 | 8.11 | 8.05 | 0.25% | 86,043 |
| Apr 8, 2025 | 8.16 | 8.27 | 8.03 | 8.09 | 8.03 | -0.86% | 138,703 |
| Apr 7, 2025 | 7.98 | 8.27 | 7.98 | 8.16 | 8.10 | -2.63% | 71,910 |
| Apr 4, 2025 | 8.48 | 8.48 | 8.32 | 8.38 | 8.31 | -0.12% | 57,019 |
| Apr 3, 2025 | 8.40 | 8.45 | 8.39 | 8.39 | 8.32 | - | 52,216 |
| Apr 2, 2025 | 8.46 | 8.46 | 8.39 | 8.39 | 8.32 | -0.36% | 30,862 |
| Apr 1, 2025 | 8.42 | 8.46 | 8.39 | 8.42 | 8.35 | 0.84% | 31,812 |
| Mar 31, 2025 | 8.41 | 8.44 | 8.35 | 8.35 | 8.28 | -0.36% | 41,409 |
| Mar 28, 2025 | 8.38 | 8.43 | 8.37 | 8.38 | 8.31 | 0.48% | 19,031 |
| Mar 27, 2025 | 8.42 | 8.46 | 8.33 | 8.34 | 8.27 | -1.07% | 30,300 |
| Mar 26, 2025 | 8.50 | 8.50 | 8.42 | 8.43 | 8.36 | -0.47% | 47,810 |
| Mar 25, 2025 | 8.58 | 8.58 | 8.47 | 8.47 | 8.40 | -1.28% | 41,460 |
| Mar 24, 2025 | 8.49 | 8.58 | 8.49 | 8.58 | 8.51 | 1.30% | 65,291 |
| Mar 21, 2025 | 8.45 | 8.49 | 8.36 | 8.47 | 8.40 | 0.83% | 29,099 |
| Mar 20, 2025 | 8.40 | 8.42 | 8.38 | 8.40 | 8.33 | 0.60% | 22,231 |
| Mar 19, 2025 | 8.41 | 8.43 | 8.33 | 8.35 | 8.28 | -1.07% | 90,618 |
| Mar 18, 2025 | 8.46 | 8.46 | 8.40 | 8.44 | 8.37 | - | 64,827 |
| Mar 17, 2025 | 8.42 | 8.45 | 8.42 | 8.44 | 8.37 | 0.36% | 30,293 |
| Mar 14, 2025 | 8.42 | 8.49 | 8.40 | 8.41 | 8.34 | -0.47% | 24,169 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.45 | 8.45 | 8.35 | -1.52% | 22,132 |