Get the Stockscreener App
8.38
0.12%
-0.010
After Hours:
8.38
Pioneer Municipal High Income Advantage Fund Inc Stock (MAV) Price History
The historical daily chart and data for Pioneer Municipal High Income Advantage Fund Inc stock (MAV), show that the latest closing stock price as of April 04, 2025, is $8.38.
- Pioneer Municipal High Income Advantage Fund Inc all-time high stock price is $15.90, occurred on June 23, 2014.
- The lowest Pioneer Municipal High Income Advantage Fund Inc stock price recorded was $6.37 on October 27, 2023. Since then, Pioneer Municipal High Income Advantage Fund Inc's stock price has risen over 31.55% to $8.38 now.
- The 52-week high stock price for MAV is $9.10, representing a 8.59% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MAV is $7.77, indicating a -7.28% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Pioneer Municipal High Income Advantage Fund Inc (MAV) stock in the beginning of 2024 was $11.63. The stock closed the year at $8.10, a loss of over -30.35% for the year.
The table below shows more information about MAV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $8.48 | $8.32 | $0.16 | 57,019.0 | -0.12% |
| Apr 03, 2025 | $8.45 | $8.39 | $0.06 | 52,216.0 | +0.00% |
| Apr 02, 2025 | $8.46 | $8.39 | $0.07 | 30,862.0 | -0.36% |
| Apr 01, 2025 | $8.46 | $8.39 | $0.07 | 31,812.0 | +0.84% |
| Mar 31, 2025 | $8.44 | $8.35 | $0.09 | 41,409.0 | -0.36% |
| Mar 28, 2025 | $8.43 | $8.37 | $0.06 | 19,031.0 | +0.48% |
| Mar 27, 2025 | $8.45 | $8.33 | $0.1245 | 30,300.0 | -1.06% |
| Mar 26, 2025 | $8.50 | $8.42 | $0.08 | 47,810.0 | -0.48% |
| Mar 25, 2025 | $8.58 | $8.47 | $0.11 | 39,293.0 | -1.28% |
| Mar 24, 2025 | $8.58 | $8.49 | $0.09 | 65,291.0 | +1.30% |
| Mar 21, 2025 | $8.49 | $8.36 | $0.13 | 29,099.0 | +0.83% |
| Mar 20, 2025 | $8.42 | $8.38 | $0.04 | 22,231.0 | +0.60% |
| Mar 19, 2025 | $8.43 | $8.33 | $0.10 | 86,193.0 | -1.07% |
| Mar 18, 2025 | $8.46 | $8.40 | $0.06 | 64,827.0 | +0.00% |
| Mar 17, 2025 | $8.45 | $8.42 | $0.03 | 30,293.0 | +0.36% |
| Mar 14, 2025 | $8.49 | $8.40 | $0.0886 | 24,169.0 | -0.47% |
| Mar 13, 2025 | $8.56 | $8.45 | $0.11 | 22,132.0 | -1.52% |
| Mar 12, 2025 | $8.63 | $8.57 | $0.06 | 23,506.0 | -0.23% |
| Mar 11, 2025 | $8.65 | $8.58 | $0.07 | 23,359.0 | -0.35% |
| Mar 10, 2025 | $8.64 | $8.60 | $0.04 | 48,150.0 | +0.12% |
| Mar 07, 2025 | $8.66 | $8.61 | $0.055 | 26,570.0 | -0.40% |
Pioneer Municipal High Income Advantage Fund Inc Stock (MAV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pioneer Municipal High Income Advantage Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pioneer Municipal High Income Advantage Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pioneer Municipal High Income Advantage Fund Inc Stock (MAV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.48 | $8.32 | $0.16 | 228,928.0 | +0.36% |
| Mar, 2025 | $8.71 | $8.33 | $0.38 | 726,565.0 | -3.91% |
| Feb, 2025 | $8.75 | $8.42 | $0.33 | 1,086,997.0 | +1.88% |
| Jan, 2025 | $8.65 | $8.42 | $0.23 | 826,967.0 | +1.19% |
Pioneer Municipal High Income Advantage Fund Inc Stock (MAV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.85 | $8.39 | $0.4552 | 1,357,340.0 | -4.74% |
| Nov, 2024 | $8.90 | $8.47 | $0.43 | 1,015,821.0 | +2.90% |
| Oct, 2024 | $8.90 | $8.47 | $0.43 | 1,185,354.0 | -2.49% |
| Sep, 2024 | $9.10 | $8.72 | $0.38 | 734,425.0 | +1.14% |
| Aug, 2024 | $8.82 | $8.44 | $0.38 | 1,348,984.0 | +1.98% |
| Jul, 2024 | $8.59 | $8.17 | $0.42 | 1,154,502.0 | +4.38% |
| Jun, 2024 | $8.23 | $7.96 | $0.27 | 1,204,187.0 | +3.01% |
| May, 2024 | $8.14 | $7.79 | $0.35 | 1,330,655.0 | +2.05% |
| Apr, 2024 | $8.12 | $7.77 | $0.35 | 939,871.0 | -4.17% |
| Mar, 2024 | $8.18 | $7.88 | $0.30 | 858,330.0 | +0.25% |
| Feb, 2024 | $8.19 | $7.96 | $0.23 | 1,547,837.0 | +2.39% |
| Jan, 2024 | $8.16 | $7.77 | $0.395 | 1,415,611.0 | -1.00% |
Pioneer Municipal High Income Advantage Fund Inc Stock (MAV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.11 | $7.58 | $0.535 | 1,700,712.0 | +5.80% |
| Nov, 2023 | $7.59 | $6.45 | $1.14 | 2,093,060.0 | +17.70% |
| Oct, 2023 | $6.85 | $6.37 | $0.48 | 1,780,276.0 | -4.31% |
| Sep, 2023 | $7.41 | $6.73 | $0.68 | 2,291,666.0 | -8.81% |
| Aug, 2023 | $8.05 | $7.34 | $0.71 | 1,803,097.0 | -8.21% |
| Jul, 2023 | $8.13 | $7.76 | $0.37 | 1,165,730.0 | +1.77% |
| Jun, 2023 | $8.00 | $7.71 | $0.29 | 1,087,588.0 | +2.33% |
| May, 2023 | $8.17 | $7.53 | $0.64 | 1,097,009.0 | -4.57% |
| Apr, 2023 | $8.34 | $7.86 | $0.48 | 1,064,930.0 | -1.70% |
| Mar, 2023 | $8.24 | $7.85 | $0.3899 | 1,060,567.0 | +3.26% |
| Feb, 2023 | $8.87 | $7.91 | $0.96 | 1,537,435.0 | -9.02% |
| Jan, 2023 | $8.86 | $8.02 | $0.84 | 1,668,390.0 | +8.15% |
7.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):