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 August 22, 2025, is $8.08.
  • 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 26.84% to $8.08 now.
  • The 52-week high stock price for MAV is $9.10, representing a 12.62% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MAV is $7.62, indicating a -5.69% 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
Aug 22, 2025 $8.11 $8.08 $0.03 131,072.0 +0.12%
Aug 21, 2025 $8.08 $8.04 $0.0397 66,768.0 +0.12%
Aug 20, 2025 $8.09 $8.06 $0.0308 34,463.0 -0.25%
Aug 19, 2025 $8.08 $8.06 $0.02 27,762.0 +0.25%
Aug 18, 2025 $8.07 $8.06 $0.0145 18,074.0 -0.19%
Aug 15, 2025 $8.08 $8.05 $0.03 21,735.0 +0.06%
Aug 14, 2025 $8.09 $8.06 $0.025 34,609.0 -0.12%
Aug 13, 2025 $8.09 $8.05 $0.04 95,318.0 -0.25%
Aug 12, 2025 $8.10 $8.07 $0.03 58,745.0 +0.12%
Aug 11, 2025 $8.09 $8.06 $0.03 105,562.0 +0.50%
Aug 08, 2025 $8.09 $8.04 $0.05 56,643.0 -0.74%
Aug 07, 2025 $8.12 $8.10 $0.02 25,265.0 +0.25%
Aug 06, 2025 $8.14 $8.08 $0.06 97,594.0 -0.74%
Aug 05, 2025 $8.16 $8.12 $0.04 162,798.0 +0.00%
Aug 04, 2025 $8.16 $8.14 $0.02 497,355.0 +0.12%
Aug 01, 2025 $8.15 $8.12 $0.03 83,103.0 +0.37%
Jul 31, 2025 $8.11 $8.10 $0.010 188,405.0 +0.37%
Jul 30, 2025 $8.12 $8.07 $0.05 172,689.0 -0.25%
Jul 29, 2025 $8.11 $8.09 $0.02 79,950.0 +0.12%
Jul 28, 2025 $8.11 $8.06 $0.045 30,104.0 +0.00%
Jul 25, 2025 $8.09 $8.07 $0.02 42,235.0 +0.62%
Jul 24, 2025 $8.10 $8.04 $0.06 33,073.0 -0.74%

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
Aug, 2025 $8.16 $8.04 $0.12 1,647,938.0 -0.37%
Jul, 2025 $8.37 $8.04 $0.33 1,849,911.0 -2.29%
Jun, 2025 $8.34 $8.22 $0.12 1,815,081.0 +0.12%
May, 2025 $8.53 $8.11 $0.42 1,727,615.0 +1.59%
Apr, 2025 $8.48 $7.62 $0.86 1,451,804.0 -2.28%
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%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):