loading

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 25, 2025, is $8.03.
  • 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 26.06% to $8.03 now.
  • The 52-week high stock price for MAV is $9.10, representing a 13.33% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MAV is $7.62, indicating a -5.11% decrease from the current share price, occurred on April 11, 2025.
  • 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $8.09 $8.02 $0.0725 35,624.0 +0.87%
Apr 24, 2025 $8.04 $7.94 $0.1008 39,402.0 +1.13%
Apr 23, 2025 $8.00 $7.90 $0.0987 50,458.0 +0.13%
Apr 22, 2025 $7.95 $7.87 $0.08 80,327.0 +0.38%
Apr 21, 2025 $7.90 $7.82 $0.085 133,486.0 +0.38%
Apr 17, 2025 $7.90 $7.83 $0.0663 43,720.0 -0.13%
Apr 16, 2025 $7.91 $7.87 $0.04 51,282.0 +0.00%
Apr 15, 2025 $7.89 $7.79 $0.10 72,111.0 +1.03%
Apr 14, 2025 $7.84 $7.75 $0.09 51,912.0 +1.17%
Apr 11, 2025 $7.87 $7.62 $0.25 142,748.0 -0.52%
Apr 10, 2025 $8.05 $7.73 $0.32 162,178.0 -4.56%
Apr 09, 2025 $8.11 $7.83 $0.28 86,043.0 +0.25%
Apr 08, 2025 $8.27 $8.03 $0.24 127,698.0 -0.86%
Apr 07, 2025 $8.27 $7.98 $0.2875 71,910.0 -2.63%
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%

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 $7.62 $0.86 1,356,432.0 -3.11%
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%
$4.57
price up icon 0.66%
closed_end_fund_debt NZF
$11.84
price up icon 0.94%
closed_end_fund_debt GOF
$14.42
price up icon 0.77%
closed_end_fund_debt CSQ
$15.97
price up icon 1.62%
closed_end_fund_debt JPC
$7.71
price up icon 0.65%
closed_end_fund_debt NVG
$11.79
price up icon 0.94%
Cap:     |  Volume (24h):