Skip to main content
Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.64
+0.03 (0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

MAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.638.648.588.648.640.35%15,757
Feb 20, 20258.608.628.568.618.61-54,774
Feb 19, 20258.578.628.558.618.610.47%54,001
Feb 18, 20258.548.578.538.578.570.23%51,179
Feb 14, 20258.518.578.518.558.520.94%85,840
Feb 13, 20258.458.508.438.478.440.47%71,166
Feb 12, 20258.478.518.428.438.40-1.17%88,514
Feb 11, 20258.558.568.528.538.50-0.35%68,536
Feb 10, 20258.678.688.568.568.53-0.93%78,255
Feb 7, 20258.698.698.608.648.61-0.58%50,189
Feb 6, 20258.668.758.668.698.660.35%69,438
Feb 5, 20258.598.698.598.668.631.17%85,195
Feb 4, 20258.588.608.568.568.53-0.12%71,955
Feb 3, 20258.558.608.538.578.540.47%70,243
Jan 31, 20258.658.658.518.538.50-0.93%81,503
Jan 30, 20258.618.638.578.618.580.70%44,454
Jan 29, 20258.628.628.558.558.52-0.58%5,106
Jan 28, 20258.578.608.508.608.570.35%56,744
Jan 27, 20258.558.598.548.578.540.59%21,261
Jan 24, 20258.528.558.468.528.490.12%9,723
Jan 23, 20258.538.558.508.518.48-0.23%57,741
Jan 22, 20258.568.618.518.538.50-0.35%36,639
Jan 21, 20258.558.588.478.568.530.59%41,109
Jan 17, 20258.518.548.438.518.48-0.12%57,642
Jan 16, 20258.528.538.458.528.49-0.12%32,793
Jan 15, 20258.508.558.478.538.500.71%39,941
Jan 14, 20258.508.528.458.478.41-0.59%12,451
Jan 13, 20258.468.528.428.528.460.71%63,048
Jan 10, 20258.498.508.458.468.40-0.82%52,045
Jan 8, 20258.528.588.508.538.470.35%40,196
Jan 7, 20258.568.568.498.508.44-0.58%35,980
Jan 6, 20258.528.558.498.558.490.23%44,417
Jan 3, 20258.548.568.518.538.470.35%40,236
Jan 2, 20258.478.538.448.508.440.83%53,938
Dec 31, 20248.468.518.428.438.37-0.24%85,037
Dec 30, 20248.478.498.458.458.39-0.24%101,154
Dec 27, 20248.498.498.438.478.41-0.24%37,106
Dec 26, 20248.468.518.418.498.430.35%80,286
Dec 24, 20248.478.488.418.468.400.12%62,808
Dec 23, 20248.478.508.398.458.39-0.24%100,939
Dec 20, 20248.498.558.458.478.41-0.35%181,803
Dec 19, 20248.578.578.498.508.44-0.47%76,391
Dec 18, 20248.558.678.518.548.48-0.47%83,175
Dec 17, 20248.668.718.568.588.52-1.15%127,076
Dec 16, 20248.718.768.678.688.610.35%54,364
Dec 13, 20248.778.788.638.658.59-1.59%59,330
Dec 12, 20248.778.818.758.798.72-0.34%32,579
Dec 11, 20248.848.848.778.828.720.23%39,785
Dec 10, 20248.808.838.788.808.70-0.34%57,039
Dec 9, 20248.848.848.818.838.730.34%20,554
Dec 6, 20248.828.858.808.808.70-0.23%18,362
Dec 5, 20248.838.838.818.828.72-0.11%25,510
Dec 4, 20248.798.838.788.838.730.57%32,719
Dec 3, 20248.818.828.788.788.680.11%44,556
Dec 2, 20248.758.828.748.778.67-1.13%128,296
Nov 29, 20248.858.908.758.878.770.57%32,035
Nov 27, 20248.738.848.738.828.720.80%21,659
Nov 26, 20248.688.778.688.758.650.57%81,017
Nov 25, 20248.718.728.688.708.600.35%26,926
Nov 22, 20248.648.718.638.678.57-55,291
Nov 21, 20248.628.688.618.678.570.35%36,515
Nov 20, 20248.638.678.628.648.54-0.12%32,928
Nov 19, 20248.668.678.628.658.55-0.12%42,746
Nov 18, 20248.598.738.598.668.560.81%26,642
Nov 15, 20248.688.688.598.598.49-1.38%37,531
Nov 14, 20248.748.748.658.718.580.11%117,720
Nov 13, 20248.738.738.688.708.57-0.11%46,757
Nov 12, 20248.678.718.628.718.580.58%61,568
Nov 11, 20248.708.748.638.668.530.35%50,038
Nov 8, 20248.598.658.598.638.500.47%37,413
Nov 7, 20248.558.598.478.598.461.18%60,081
Nov 6, 20248.668.698.498.498.36-2.53%52,304
Nov 5, 20248.738.748.688.718.580.23%68,499
Nov 4, 20248.588.738.528.698.562.00%74,920
Nov 1, 20248.598.698.528.528.39-1.16%55,081
Oct 31, 20248.588.628.478.628.490.23%191,354
Oct 30, 20248.608.628.548.608.470.23%14,619
Oct 29, 20248.548.608.548.588.450.11%67,235
Oct 28, 20248.578.628.568.578.44-0.10%19,539
Oct 25, 20248.588.658.538.588.450.35%70,486
Oct 24, 20248.558.648.538.558.420.12%50,418
Oct 23, 20248.648.678.548.548.41-1.50%43,094
Oct 22, 20248.698.698.628.678.540.12%62,554
Oct 21, 20248.728.748.668.668.53-0.57%31,762
Oct 18, 20248.698.768.698.718.580.11%31,651
Oct 17, 20248.738.788.708.708.54-0.06%55,444
Oct 16, 20248.708.728.688.718.54-0.06%48,216
Oct 15, 20248.778.778.718.718.55-0.11%37,961
Oct 14, 20248.728.818.708.728.56-0.68%52,764
Oct 11, 20248.778.838.768.788.620.31%24,085
Oct 10, 20248.808.818.758.758.59-0.08%44,853
Oct 9, 20248.738.788.718.768.60-0.11%37,422
Oct 8, 20248.758.818.758.778.610.17%26,420
Oct 7, 20248.818.858.758.768.59-0.62%34,142
Oct 4, 20248.828.848.778.818.65-0.28%104,390
Oct 3, 20248.858.858.818.848.67-0.06%69,912
Oct 2, 20248.868.868.828.848.68-0.23%27,829
Oct 1, 20248.868.908.858.868.700.23%39,841
Sep 30, 20248.918.938.848.848.68-0.34%46,774
Sep 27, 20248.868.918.848.878.710.45%62,101