Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.38
+0.04 (0.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.38 | 8.43 | 8.37 | 8.38 | 8.38 | 0.48% | 19,031 |
| Mar 27, 2025 | 8.42 | 8.46 | 8.33 | 8.34 | 8.34 | -1.07% | 30,300 |
| Mar 26, 2025 | 8.50 | 8.50 | 8.42 | 8.43 | 8.43 | -0.47% | 47,810 |
| Mar 25, 2025 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | -1.28% | 41,460 |
| Mar 24, 2025 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 1.30% | 65,291 |
| Mar 21, 2025 | 8.45 | 8.49 | 8.36 | 8.47 | 8.47 | 0.83% | 29,099 |
| Mar 20, 2025 | 8.40 | 8.42 | 8.38 | 8.40 | 8.40 | 0.60% | 22,231 |
| Mar 19, 2025 | 8.41 | 8.43 | 8.33 | 8.35 | 8.35 | -1.07% | 90,618 |
| Mar 18, 2025 | 8.46 | 8.46 | 8.40 | 8.44 | 8.44 | - | 64,827 |
| Mar 17, 2025 | 8.42 | 8.45 | 8.42 | 8.44 | 8.44 | 0.36% | 30,293 |
| Mar 14, 2025 | 8.42 | 8.49 | 8.40 | 8.41 | 8.41 | -0.47% | 24,169 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.45 | 8.45 | 8.42 | -1.52% | 22,132 |
| Mar 12, 2025 | 8.63 | 8.63 | 8.57 | 8.58 | 8.55 | -0.23% | 23,506 |
| Mar 11, 2025 | 8.65 | 8.65 | 8.58 | 8.60 | 8.57 | -0.35% | 23,359 |
| Mar 10, 2025 | 8.60 | 8.64 | 8.60 | 8.63 | 8.60 | 0.12% | 52,631 |
| Mar 7, 2025 | 8.66 | 8.67 | 8.61 | 8.62 | 8.59 | -0.40% | 26,570 |
| Mar 6, 2025 | 8.65 | 8.66 | 8.61 | 8.66 | 8.62 | 0.06% | 15,773 |
| Mar 5, 2025 | 8.68 | 8.70 | 8.61 | 8.65 | 8.62 | - | 29,151 |
| Mar 4, 2025 | 8.69 | 8.69 | 8.64 | 8.65 | 8.62 | -0.35% | 51,707 |
| Mar 3, 2025 | 8.70 | 8.71 | 8.66 | 8.68 | 8.65 | -0.12% | 33,964 |
| Feb 28, 2025 | 8.68 | 8.69 | 8.60 | 8.69 | 8.66 | 0.46% | 20,844 |
| Feb 27, 2025 | 8.64 | 8.65 | 8.60 | 8.65 | 8.62 | - | 84,527 |
| Feb 26, 2025 | 8.65 | 8.67 | 8.62 | 8.65 | 8.62 | 0.12% | 21,017 |
| Feb 25, 2025 | 8.63 | 8.66 | 8.62 | 8.64 | 8.61 | 0.47% | 23,335 |
| Feb 24, 2025 | 8.63 | 8.63 | 8.58 | 8.60 | 8.57 | -0.46% | 29,284 |
| Feb 21, 2025 | 8.63 | 8.64 | 8.58 | 8.64 | 8.61 | 0.35% | 15,757 |
| Feb 20, 2025 | 8.60 | 8.62 | 8.56 | 8.61 | 8.58 | - | 54,774 |
| Feb 19, 2025 | 8.57 | 8.62 | 8.55 | 8.61 | 8.58 | 0.47% | 54,001 |
| Feb 18, 2025 | 8.54 | 8.57 | 8.53 | 8.57 | 8.54 | 0.23% | 51,179 |
| Feb 14, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.49 | 0.94% | 85,840 |
| Feb 13, 2025 | 8.45 | 8.50 | 8.43 | 8.47 | 8.41 | 0.47% | 71,166 |
| Feb 12, 2025 | 8.47 | 8.51 | 8.42 | 8.43 | 8.37 | -1.17% | 88,514 |
| Feb 11, 2025 | 8.55 | 8.56 | 8.52 | 8.53 | 8.47 | -0.35% | 68,536 |
| Feb 10, 2025 | 8.67 | 8.68 | 8.56 | 8.56 | 8.50 | -0.93% | 78,255 |
| Feb 7, 2025 | 8.69 | 8.69 | 8.60 | 8.64 | 8.57 | -0.58% | 50,189 |
| Feb 6, 2025 | 8.66 | 8.75 | 8.66 | 8.69 | 8.62 | 0.35% | 69,438 |
| Feb 5, 2025 | 8.59 | 8.69 | 8.59 | 8.66 | 8.59 | 1.17% | 85,195 |
| Feb 4, 2025 | 8.58 | 8.60 | 8.56 | 8.56 | 8.50 | -0.12% | 71,955 |
| Feb 3, 2025 | 8.55 | 8.60 | 8.53 | 8.57 | 8.51 | 0.47% | 70,243 |
| Jan 31, 2025 | 8.65 | 8.65 | 8.51 | 8.53 | 8.47 | -0.93% | 81,503 |
| Jan 30, 2025 | 8.61 | 8.63 | 8.57 | 8.61 | 8.54 | 0.70% | 44,454 |
| Jan 29, 2025 | 8.62 | 8.62 | 8.55 | 8.55 | 8.49 | -0.58% | 5,106 |
| Jan 28, 2025 | 8.57 | 8.60 | 8.50 | 8.60 | 8.54 | 0.35% | 56,744 |
| Jan 27, 2025 | 8.55 | 8.59 | 8.54 | 8.57 | 8.51 | 0.59% | 21,261 |
| Jan 24, 2025 | 8.52 | 8.55 | 8.46 | 8.52 | 8.46 | 0.12% | 9,723 |
| Jan 23, 2025 | 8.53 | 8.55 | 8.50 | 8.51 | 8.45 | -0.23% | 57,741 |
| Jan 22, 2025 | 8.56 | 8.61 | 8.51 | 8.53 | 8.47 | -0.35% | 36,639 |
| Jan 21, 2025 | 8.55 | 8.58 | 8.47 | 8.56 | 8.50 | 0.59% | 41,109 |
| Jan 17, 2025 | 8.51 | 8.54 | 8.43 | 8.51 | 8.45 | -0.12% | 57,642 |
| Jan 16, 2025 | 8.52 | 8.53 | 8.45 | 8.52 | 8.46 | -0.12% | 32,793 |