-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
+1.26% -
3 MONTH PERFORMANCE
+7.66% -
6 MONTH PERFORMANCE
+9.94% -
YEAR-TO-DATE PERFORMANCE
+10.35% -
1 YEAR PERFORMANCE
+31.50%
Pioneer Municipal High Income Advantage Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.91 | $8.84 (-0.79%) | $8.93 | $8.84 | 46,774 | $211.40 M |
| 09/27/2024 | $8.86 | $8.87 (0.11%) | $8.91 | $8.84 | 62,101 | $212.12 M |
| 09/26/2024 | $8.92 | $8.83 (-1.01%) | $8.92 | $8.83 | 19,800 | $211.16 M |
| 09/25/2024 | $8.93 | $8.89 (-0.45%) | $8.95 | $8.87 | 15,102 | $212.60 M |
| 09/24/2024 | $8.91 | $8.90 (-0.11%) | $8.91 | $8.89 | 22,600 | $212.84 M |
| 09/23/2024 | $9.01 | $8.91 (-1.11%) | $9.01 | $8.91 | 33,147 | $213.08 M |
| 09/20/2024 | $9.02 | $8.98 (-0.44%) | $9.02 | $8.96 | 20,300 | $214.75 M |
| 09/19/2024 | $9.10 | $9.02 (-0.88%) | $9.10 | $9.02 | 20,739 | $215.71 M |
| 09/18/2024 | $9.04 | $9.03 (-0.11%) | $9.04 | $8.97 | 30,500 | $215.95 M |
| 09/17/2024 | $9.05 | $8.98 (-0.77%) | $9.07 | $8.96 | 39,727 | $214.75 M |
| 09/16/2024 | $8.98 | $8.98 (0%) | $9.00 | $8.96 | 38,141 | $214.75 M |
| 09/13/2024 | $8.98 | $8.91 (-0.78%) | $8.98 | $8.90 | 29,904 | $213.08 M |
| 09/12/2024 | $8.82 | $8.86 (0.45%) | $8.95 | $8.82 | 44,600 | $211.88 M |
| 09/11/2024 | $8.87 | $8.83 (-0.45%) | $8.87 | $8.81 | 35,400 | $211.16 M |
| 09/10/2024 | $8.90 | $8.84 (-0.67%) | $8.91 | $8.83 | 59,409 | $211.40 M |
| 09/09/2024 | $8.85 | $8.89 (0.45%) | $8.89 | $8.84 | 12,000 | $212.60 M |
| 09/06/2024 | $8.84 | $8.82 (-0.23%) | $8.87 | $8.81 | 54,209 | $210.93 M |
| 09/05/2024 | $8.80 | $8.84 (0.45%) | $8.86 | $8.79 | 102,600 | $211.40 M |
| 09/04/2024 | $8.80 | $8.79 (-0.11%) | $8.82 | $8.78 | 26,900 | $210.21 M |
| 09/03/2024 | $8.74 | $8.79 (0.57%) | $8.80 | $8.72 | 21,341 | $210.21 M |
| 08/30/2024 | $8.79 | $8.74 (-0.57%) | $8.82 | $8.72 | 43,535 | $209.01 M |
| 08/29/2024 | $8.66 | $8.76 (1.15%) | $8.77 | $8.66 | 91,500 | $209.49 M |
| 08/28/2024 | $8.65 | $8.68 (0.35%) | $8.70 | $8.63 | 78,000 | $207.58 M |
| 08/27/2024 | $8.62 | $8.65 (0.35%) | $8.66 | $8.62 | 52,800 | $206.86 M |
| 08/26/2024 | $8.66 | $8.64 (-0.23%) | $8.71 | $8.60 | 104,300 | $206.62 M |
| 08/23/2024 | $8.69 | $8.66 (-0.35%) | $8.72 | $8.66 | 106,220 | $207.10 M |
| 08/22/2024 | $8.67 | $8.66 (-0.12%) | $8.71 | $8.65 | 76,100 | $207.10 M |
| 08/21/2024 | $8.68 | $8.69 (0.12%) | $8.71 | $8.67 | 203,900 | $207.82 M |
| 08/20/2024 | $8.70 | $8.68 (-0.23%) | $8.71 | $8.66 | 44,431 | $207.58 M |
| 08/19/2024 | $8.67 | $8.69 (0.23%) | $8.74 | $8.67 | 27,500 | $207.82 M |
| 08/16/2024 | $8.70 | $8.69 (-0.11%) | $8.73 | $8.69 | 24,800 | $207.82 M |
| 08/15/2024 | $8.59 | $8.66 (0.81%) | $8.67 | $8.59 | 75,400 | $207.10 M |
| 08/14/2024 | $8.72 | $8.70 (-0.23%) | $8.74 | $8.69 | 33,700 | $208.06 M |
| 08/13/2024 | $8.70 | $8.70 (0%) | $8.74 | $8.66 | 37,000 | $208.06 M |
| 08/12/2024 | $8.59 | $8.67 (0.93%) | $8.69 | $8.59 | 72,448 | $207.34 M |
| 08/09/2024 | $8.65 | $8.62 (-0.35%) | $8.65 | $8.59 | 13,800 | $206.14 M |
| 08/08/2024 | $8.65 | $8.59 (-0.69%) | $8.65 | $8.59 | 32,700 | $205.43 M |
| 08/07/2024 | $8.58 | $8.65 (0.82%) | $8.66 | $8.54 | 70,112 | $206.86 M |
| 08/06/2024 | $8.54 | $8.54 (0%) | $8.58 | $8.51 | 30,507 | $204.23 M |
| 08/05/2024 | $8.64 | $8.50 (-1.62%) | $8.64 | $8.44 | 42,800 | $203.27 M |
| 08/02/2024 | $8.71 | $8.62 (-1.03%) | $8.71 | $8.58 | 32,029 | $206.14 M |
| 08/01/2024 | $8.52 | $8.62 (1.17%) | $8.65 | $8.51 | 64,100 | $206.14 M |
| 07/31/2024 | $8.52 | $8.57 (0.59%) | $8.59 | $8.50 | 48,195 | $204.95 M |
| 07/30/2024 | $8.44 | $8.48 (0.47%) | $8.49 | $8.41 | 51,800 | $202.79 M |
| 07/29/2024 | $8.41 | $8.42 (0.12%) | $8.47 | $8.37 | 34,400 | $201.36 M |
| 07/26/2024 | $8.41 | $8.40 (-0.12%) | $8.45 | $8.37 | 34,123 | $200.88 M |
| 07/25/2024 | $8.37 | $8.39 (0.24%) | $8.42 | $8.31 | 70,000 | $200.64 M |
| 07/24/2024 | $8.36 | $8.38 (0.24%) | $8.39 | $8.29 | 70,100 | $200.40 M |
| 07/23/2024 | $8.34 | $8.40 (0.72%) | $8.41 | $8.32 | 89,700 | $200.88 M |
| 07/22/2024 | $8.37 | $8.34 (-0.36%) | $8.38 | $8.28 | 61,600 | $199.45 M |
| 07/19/2024 | $8.32 | $8.33 (0.12%) | $8.37 | $8.28 | 56,530 | $199.21 M |
| 07/18/2024 | $8.34 | $8.33 (-0.12%) | $8.36 | $8.33 | 33,800 | $199.21 M |
| 07/17/2024 | $8.37 | $8.37 (0%) | $8.38 | $8.35 | 28,325 | $200.16 M |
| 07/16/2024 | $8.41 | $8.41 (0%) | $8.42 | $8.36 | 46,200 | $201.12 M |
| 07/15/2024 | $8.36 | $8.37 (0.12%) | $8.39 | $8.35 | 30,600 | $200.16 M |
| 07/12/2024 | $8.31 | $8.38 (0.84%) | $8.41 | $8.31 | 32,100 | $200.40 M |
| 07/11/2024 | $8.32 | $8.32 (0%) | $8.39 | $8.25 | 135,500 | $198.97 M |
| 07/10/2024 | $8.29 | $8.27 (-0.24%) | $8.33 | $8.27 | 30,520 | $197.77 M |
| 07/09/2024 | $8.34 | $8.26 (-0.96%) | $8.42 | $8.26 | 42,500 | $197.53 M |
| 07/08/2024 | $8.35 | $8.37 (0.24%) | $8.42 | $8.35 | 25,100 | $200.16 M |
| 07/05/2024 | $8.31 | $8.35 (0.48%) | $8.44 | $8.31 | 82,739 | $199.69 M |
| 07/03/2024 | $8.25 | $8.29 (0.48%) | $8.35 | $8.25 | 48,300 | $198.25 M |
| 07/02/2024 | $8.20 | $8.21 (0.12%) | $8.23 | $8.19 | 51,600 | $196.34 M |
| 07/01/2024 | $8.17 | $8.22 (0.61%) | $8.23 | $8.17 | 51,800 | $196.58 M |