Skip to main content
Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.65
+0.01 (0.12%)
Nov 21, 2024, 1:04 PM EST - Market open

MAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.638.678.628.648.64-0.12%32,928
Nov 19, 20248.668.678.628.658.65-0.12%42,746
Nov 18, 20248.598.738.598.668.660.81%26,642
Nov 15, 20248.688.688.598.598.59-1.38%37,531
Nov 14, 20248.748.748.658.718.680.11%117,720
Nov 13, 20248.738.738.688.708.67-0.11%46,757
Nov 12, 20248.678.718.628.718.680.58%61,568
Nov 11, 20248.708.748.638.668.630.35%50,038
Nov 8, 20248.598.658.598.638.600.47%37,413
Nov 7, 20248.558.598.478.598.561.18%60,081
Nov 6, 20248.668.698.498.498.46-2.53%52,304
Nov 5, 20248.738.748.688.718.680.23%68,499
Nov 4, 20248.588.738.528.698.662.00%74,920
Nov 1, 20248.598.698.528.528.49-1.16%55,081
Oct 31, 20248.588.628.478.628.590.23%191,354
Oct 30, 20248.608.628.548.608.570.23%14,619
Oct 29, 20248.548.608.548.588.550.11%67,235
Oct 28, 20248.578.628.568.578.54-0.10%19,539
Oct 25, 20248.588.658.538.588.550.35%70,486
Oct 24, 20248.558.648.538.558.520.12%50,418
Oct 23, 20248.648.678.548.548.51-1.50%43,094
Oct 22, 20248.698.698.628.678.640.12%62,554
Oct 21, 20248.728.748.668.668.63-0.57%31,762
Oct 18, 20248.698.768.698.718.680.11%31,651
Oct 17, 20248.738.788.708.708.64-0.06%55,444
Oct 16, 20248.708.728.688.718.64-0.06%48,216
Oct 15, 20248.778.778.718.718.65-0.11%37,961
Oct 14, 20248.728.818.708.728.66-0.68%52,764
Oct 11, 20248.778.838.768.788.710.31%24,085
Oct 10, 20248.808.818.758.758.69-0.08%44,853
Oct 9, 20248.738.788.718.768.70-0.11%37,422
Oct 8, 20248.758.818.758.778.700.17%26,420
Oct 7, 20248.818.858.758.768.69-0.62%34,142
Oct 4, 20248.828.848.778.818.74-0.28%104,390
Oct 3, 20248.858.858.818.848.77-0.06%69,912
Oct 2, 20248.868.868.828.848.77-0.23%27,829
Oct 1, 20248.868.908.858.868.790.23%39,841
Sep 30, 20248.918.938.848.848.77-0.34%46,774
Sep 27, 20248.868.918.848.878.800.45%62,101
Sep 26, 20248.928.928.838.838.76-0.67%19,779
Sep 25, 20248.938.958.878.898.82-0.11%15,102
Sep 24, 20248.918.918.898.908.83-0.11%22,590
Sep 23, 20249.019.018.918.918.84-0.78%33,147
Sep 20, 20249.029.028.968.988.91-0.44%20,283
Sep 19, 20249.109.109.029.028.92-0.11%20,739
Sep 18, 20249.049.048.979.038.930.56%30,470
Sep 17, 20249.059.078.968.988.88-39,727
Sep 16, 20248.989.008.968.988.880.79%38,141
Sep 13, 20248.988.988.908.918.810.56%29,904
Sep 12, 20248.828.958.828.868.760.34%44,558
Sep 11, 20248.878.878.818.838.73-0.11%35,367
Sep 10, 20248.908.918.838.848.74-0.56%59,409
Sep 9, 20248.858.898.848.898.790.79%11,976
Sep 6, 20248.848.878.818.828.72-0.17%54,209
Sep 5, 20248.808.868.798.848.740.57%102,560
Sep 4, 20248.808.828.788.798.69-0.06%26,897
Sep 3, 20248.748.808.728.798.690.57%21,341
Aug 30, 20248.798.828.728.748.64-0.23%43,535
Aug 29, 20248.668.778.668.768.660.92%91,493
Aug 28, 20248.658.708.638.688.580.35%77,992
Aug 27, 20248.628.668.628.658.550.12%52,764
Aug 26, 20248.668.718.608.648.55-0.23%104,252
Aug 23, 20248.698.728.668.668.56-106,220
Aug 22, 20248.678.718.658.668.56-0.35%76,068
Aug 21, 20248.688.718.678.698.590.12%203,897
Aug 20, 20248.708.718.668.688.58-0.12%44,431
Aug 19, 20248.678.748.678.698.56-27,491
Aug 16, 20248.708.738.698.698.560.35%24,764
Aug 15, 20248.598.678.598.668.53-0.40%75,366
Aug 14, 20248.728.748.698.708.57-0.06%33,675
Aug 13, 20248.708.748.668.708.570.35%36,981
Aug 12, 20248.598.698.598.678.540.58%72,448
Aug 9, 20248.658.658.598.628.490.35%13,770
Aug 8, 20248.658.658.598.598.46-0.69%32,686
Aug 7, 20248.588.668.548.658.521.29%70,112
Aug 6, 20248.548.588.518.548.410.47%30,507
Aug 5, 20248.648.648.448.508.38-1.39%42,784
Aug 2, 20248.718.718.588.628.49-32,029
Aug 1, 20248.528.658.518.628.490.58%64,063
Jul 31, 20248.528.598.508.578.441.06%48,195
Jul 30, 20248.448.498.418.488.360.71%51,782
Jul 29, 20248.418.478.378.428.300.24%34,353
Jul 26, 20248.418.458.378.408.280.12%34,123
Jul 25, 20248.378.428.318.398.270.12%69,974
Jul 24, 20248.368.398.298.388.26-0.24%70,087
Jul 23, 20248.348.418.328.408.280.72%89,699
Jul 22, 20248.378.388.288.348.220.12%61,570
Jul 19, 20248.328.378.288.338.21-56,530
Jul 18, 20248.348.368.338.338.18-0.48%33,769
Jul 17, 20248.378.388.358.378.22-0.48%28,325
Jul 16, 20248.418.428.368.418.250.48%46,189
Jul 15, 20248.368.398.358.378.22-0.12%30,595
Jul 12, 20248.318.418.318.388.220.72%32,077
Jul 11, 20248.328.398.258.328.170.60%135,476
Jul 10, 20248.298.338.278.278.120.12%30,520
Jul 9, 20248.348.428.268.268.11-1.31%42,486
Jul 8, 20248.358.428.358.378.220.24%25,082
Jul 5, 20248.318.448.318.358.200.72%82,739
Jul 3, 20248.258.358.258.298.140.97%48,294
Jul 2, 20248.208.238.198.218.06-0.06%51,587