5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
+4.78%
Pioneer Municipal High Income Advantage Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.56 | $8.48 (-0.93%) | $8.56 | $8.48 | 19,880 | $203.27 M |
| 03/12/2025 | $8.63 | $8.58 (-0.58%) | $8.63 | $8.57 | 23,506 | $205.19 M |
| 03/11/2025 | $8.65 | $8.60 (-0.58%) | $8.65 | $8.58 | 23,400 | $205.66 M |
| 03/10/2025 | $8.60 | $8.63 (0.35%) | $8.64 | $8.60 | 52,631 | $206.38 M |
| 03/07/2025 | $8.66 | $8.62 (-0.46%) | $8.66 | $8.61 | 26,600 | $206.14 M |
| 03/06/2025 | $8.65 | $8.65 (0%) | $8.66 | $8.61 | 15,800 | $206.86 M |
| 03/05/2025 | $8.68 | $8.65 (-0.35%) | $8.70 | $8.61 | 29,200 | $206.86 M |
| 03/04/2025 | $8.69 | $8.65 (-0.46%) | $8.69 | $8.63 | 51,707 | $206.86 M |
| 03/03/2025 | $8.70 | $8.68 (-0.23%) | $8.71 | $8.65 | 34,000 | $207.58 M |
| 02/28/2025 | $8.68 | $8.69 (0.12%) | $8.69 | $8.60 | 20,844 | $207.82 M |
| 02/27/2025 | $8.64 | $8.65 (0.12%) | $8.65 | $8.60 | 84,527 | $206.86 M |
| 02/26/2025 | $8.65 | $8.65 (0%) | $8.67 | $8.62 | 21,017 | $206.86 M |
| 02/25/2025 | $8.63 | $8.64 (0.12%) | $8.66 | $8.62 | 23,335 | $206.62 M |
| 02/24/2025 | $8.63 | $8.60 (-0.35%) | $8.63 | $8.58 | 29,300 | $205.66 M |
| 02/21/2025 | $8.63 | $8.64 (0.12%) | $8.64 | $8.58 | 15,800 | $206.62 M |
| 02/20/2025 | $8.60 | $8.61 (0.12%) | $8.62 | $8.56 | 54,800 | $205.90 M |
| 02/19/2025 | $8.57 | $8.61 (0.47%) | $8.62 | $8.55 | 54,001 | $205.90 M |
| 02/18/2025 | $8.54 | $8.57 (0.35%) | $8.57 | $8.53 | 51,200 | $204.95 M |
| 02/14/2025 | $8.51 | $8.55 (0.47%) | $8.57 | $8.51 | 85,840 | $204.47 M |
| 02/13/2025 | $8.45 | $8.47 (0.24%) | $8.50 | $8.43 | 71,200 | $202.56 M |
| 02/12/2025 | $8.47 | $8.43 (-0.47%) | $8.51 | $8.42 | 88,514 | $201.60 M |
| 02/11/2025 | $8.55 | $8.53 (-0.23%) | $8.56 | $8.52 | 68,536 | $203.99 M |
| 02/10/2025 | $8.67 | $8.56 (-1.27%) | $8.68 | $8.56 | 78,300 | $204.71 M |
| 02/07/2025 | $8.69 | $8.64 (-0.58%) | $8.69 | $8.60 | 50,200 | $206.62 M |
| 02/06/2025 | $8.66 | $8.69 (0.35%) | $8.75 | $8.66 | 69,438 | $207.82 M |
| 02/05/2025 | $8.59 | $8.66 (0.81%) | $8.69 | $8.59 | 85,200 | $207.10 M |
| 02/04/2025 | $8.58 | $8.56 (-0.23%) | $8.60 | $8.56 | 72,000 | $204.71 M |
| 02/03/2025 | $8.55 | $8.57 (0.23%) | $8.60 | $8.53 | 70,243 | $204.95 M |
| 01/31/2025 | $8.65 | $8.53 (-1.39%) | $8.65 | $8.51 | 81,503 | $203.99 M |
| 01/30/2025 | $8.61 | $8.61 (0%) | $8.63 | $8.57 | 44,500 | $205.90 M |
| 01/29/2025 | $8.62 | $8.55 (-0.81%) | $8.62 | $8.55 | 5,106 | $204.47 M |
| 01/28/2025 | $8.57 | $8.60 (0.35%) | $8.60 | $8.50 | 56,744 | $205.66 M |
| 01/27/2025 | $8.55 | $8.57 (0.23%) | $8.59 | $8.54 | 21,300 | $204.95 M |
| 01/24/2025 | $8.52 | $8.52 (0%) | $8.55 | $8.46 | 9,723 | $203.75 M |
| 01/23/2025 | $8.53 | $8.51 (-0.23%) | $8.55 | $8.50 | 57,741 | $203.51 M |
| 01/22/2025 | $8.56 | $8.53 (-0.35%) | $8.61 | $8.51 | 36,639 | $203.99 M |
| 01/21/2025 | $8.55 | $8.56 (0.12%) | $8.58 | $8.47 | 41,109 | $204.71 M |
| 01/17/2025 | $8.51 | $8.51 (0%) | $8.54 | $8.43 | 57,642 | $203.51 M |
| 01/16/2025 | $8.52 | $8.52 (0%) | $8.53 | $8.45 | 32,800 | $203.75 M |
| 01/15/2025 | $8.50 | $8.53 (0.35%) | $8.55 | $8.47 | 39,941 | $203.99 M |
| 01/14/2025 | $8.50 | $8.47 (-0.35%) | $8.52 | $8.45 | 12,500 | $202.56 M |
| 01/13/2025 | $8.46 | $8.52 (0.71%) | $8.52 | $8.42 | 63,048 | $203.75 M |
| 01/10/2025 | $8.49 | $8.46 (-0.35%) | $8.50 | $8.45 | 52,045 | $202.32 M |
| 01/08/2025 | $8.52 | $8.53 (0.12%) | $8.57 | $8.50 | 40,200 | $203.99 M |
| 01/07/2025 | $8.56 | $8.50 (-0.7%) | $8.56 | $8.49 | 36,000 | $203.27 M |
| 01/06/2025 | $8.52 | $8.55 (0.35%) | $8.55 | $8.49 | 44,417 | $204.47 M |
| 01/03/2025 | $8.54 | $8.53 (-0.12%) | $8.56 | $8.51 | 40,236 | $203.99 M |
| 01/02/2025 | $8.47 | $8.50 (0.35%) | $8.53 | $8.44 | 53,938 | $203.27 M |
| 12/31/2024 | $8.46 | $8.43 (-0.35%) | $8.51 | $8.42 | 85,037 | $201.60 M |
| 12/30/2024 | $8.47 | $8.45 (-0.24%) | $8.49 | $8.45 | 101,200 | $202.08 M |
| 12/27/2024 | $8.49 | $8.47 (-0.24%) | $8.49 | $8.43 | 37,106 | $202.56 M |
| 12/26/2024 | $8.46 | $8.49 (0.35%) | $8.51 | $8.41 | 80,300 | $203.03 M |
| 12/24/2024 | $8.47 | $8.46 (-0.12%) | $8.48 | $8.41 | 62,808 | $202.32 M |
| 12/23/2024 | $8.47 | $8.45 (-0.24%) | $8.50 | $8.39 | 100,939 | $202.08 M |
| 12/20/2024 | $8.49 | $8.47 (-0.24%) | $8.55 | $8.45 | 181,803 | $202.56 M |
| 12/19/2024 | $8.57 | $8.50 (-0.82%) | $8.57 | $8.49 | 76,400 | $203.27 M |
| 12/18/2024 | $8.55 | $8.54 (-0.12%) | $8.67 | $8.51 | 83,200 | $204.23 M |
| 12/17/2024 | $8.66 | $8.58 (-0.92%) | $8.71 | $8.56 | 127,100 | $205.19 M |
| 12/16/2024 | $8.71 | $8.68 (-0.34%) | $8.76 | $8.67 | 54,400 | $207.58 M |
| 12/13/2024 | $8.77 | $8.65 (-1.37%) | $8.78 | $8.63 | 59,330 | $206.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
