5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
+0.26%
Pioneer Municipal High Income Advantage Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.83 | $7.86 (0.38%) | $7.90 | $7.83 | 43,290 | $187.97 M |
| 04/16/2025 | $7.90 | $7.87 (-0.38%) | $7.91 | $7.87 | 51,300 | $188.21 M |
| 04/15/2025 | $7.85 | $7.87 (0.25%) | $7.89 | $7.79 | 72,111 | $188.21 M |
| 04/14/2025 | $7.75 | $7.79 (0.52%) | $7.84 | $7.75 | 51,912 | $186.29 M |
| 04/11/2025 | $7.87 | $7.70 (-2.16%) | $7.87 | $7.62 | 142,748 | $184.14 M |
| 04/10/2025 | $8.05 | $7.74 (-3.85%) | $8.05 | $7.73 | 163,200 | $185.10 M |
| 04/09/2025 | $8.00 | $8.11 (1.37%) | $8.11 | $7.83 | 86,043 | $193.95 M |
| 04/08/2025 | $8.16 | $8.09 (-0.86%) | $8.27 | $8.03 | 138,703 | $193.47 M |
| 04/07/2025 | $7.98 | $8.16 (2.26%) | $8.27 | $7.98 | 71,910 | $195.14 M |
| 04/04/2025 | $8.48 | $8.38 (-1.18%) | $8.48 | $8.32 | 57,019 | $200.40 M |
| 04/03/2025 | $8.40 | $8.39 (-0.12%) | $8.45 | $8.39 | 52,216 | $200.64 M |
| 04/02/2025 | $8.46 | $8.39 (-0.83%) | $8.46 | $8.39 | 30,900 | $200.64 M |
| 04/01/2025 | $8.42 | $8.42 (0%) | $8.46 | $8.39 | 31,812 | $201.36 M |
| 03/31/2025 | $8.41 | $8.35 (-0.71%) | $8.44 | $8.35 | 41,409 | $199.69 M |
| 03/28/2025 | $8.38 | $8.38 (0%) | $8.43 | $8.37 | 19,031 | $200.40 M |
| 03/27/2025 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.33 | 30,300 | $199.45 M |
| 03/26/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.42 | 47,810 | $201.60 M |
| 03/25/2025 | $8.58 | $8.47 (-1.28%) | $8.58 | $8.47 | 41,500 | $202.56 M |
| 03/24/2025 | $8.49 | $8.58 (1.06%) | $8.58 | $8.49 | 65,300 | $205.19 M |
| 03/21/2025 | $8.45 | $8.47 (0.24%) | $8.49 | $8.36 | 29,100 | $202.56 M |
| 03/20/2025 | $8.40 | $8.40 (0%) | $8.42 | $8.38 | 22,231 | $200.88 M |
| 03/19/2025 | $8.41 | $8.35 (-0.71%) | $8.43 | $8.33 | 90,618 | $199.69 M |
| 03/18/2025 | $8.46 | $8.44 (-0.24%) | $8.46 | $8.40 | 64,827 | $201.84 M |
| 03/17/2025 | $8.42 | $8.44 (0.24%) | $8.45 | $8.42 | 30,300 | $201.84 M |
| 03/14/2025 | $8.42 | $8.41 (-0.12%) | $8.49 | $8.40 | 24,200 | $201.12 M |
| 03/13/2025 | $8.56 | $8.45 (-1.29%) | $8.56 | $8.45 | 22,132 | $202.08 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 |
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.
