Pioneer Municipal High Income Advantage Fund, Inc. ( MAV) - Price History
Stock symbol MAV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MAV (Pioneer Municipal High Income Advantage Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $8.08 | $8.08 |
| September 2025 | $8.07 | $8.07 |
| August 2025 | $8.08 | $8.08 |
| July 2025 | $8.11 | $8.11 |
| June 2025 | $8.27 | $8.30 |
| May 2025 | $8.22 | $8.29 |
| April 2025 | $8.06 | $8.16 |
| March 2025 | $8.22 | $8.35 |
| February 2025 | $8.52 | $8.69 |
| January 2025 | $8.33 | $8.53 |
| December 2024 | $8.20 | $8.43 |
| November 2024 | $8.60 | $8.87 |
| October 2024 | $8.32 | $8.62 |
| September 2024 | $8.50 | $8.84 |
| August 2024 | $8.37 | $8.74 |
| July 2024 | $8.18 | $8.57 |
| June 2024 | $7.80 | $8.21 |
| May 2024 | $7.55 | $7.97 |
| April 2024 | $7.36 | $7.81 |
| March 2024 | $7.65 | $8.15 |
| February 2024 | $7.60 | $8.13 |
| January 2024 | $7.40 | $7.94 |
| December 2023 | $7.45 | $8.02 |
| November 2023 | $7.02 | $7.58 |
| October 2023 | $5.94 | $6.44 |
| September 2023 | $6.18 | $6.73 |
| August 2023 | $6.75 | $7.38 |
| July 2023 | $7.33 | $8.04 |
| June 2023 | $7.17 | $7.90 |
| May 2023 | $6.98 | $7.72 |
| April 2023 | $7.29 | $8.09 |
| March 2023 | $7.38 | $8.23 |
| February 2023 | $7.12 | $7.97 |
| January 2023 | $7.79 | $8.76 |
| December 2022 | $7.17 | $8.10 |
| November 2022 | $7.31 | $8.30 |
| October 2022 | $6.51 | $7.44 |
| September 2022 | $6.57 | $7.55 |
| August 2022 | $7.55 | $8.72 |
| July 2022 | $7.83 | $9.09 |
| June 2022 | $7.49 | $8.73 |
| May 2022 | $7.96 | $9.32 |
| April 2022 | $7.61 | $8.95 |
| March 2022 | $8.32 | $9.83 |
| February 2022 | $8.89 | $10.55 |
| January 2022 | $9.08 | $10.81 |
| December 2021 | $9.66 | $11.55 |
| November 2021 | $9.97 | $11.95 |
| October 2021 | $9.60 | $11.55 |
| September 2021 | $9.61 | $11.60 |
| August 2021 | $9.80 | $11.87 |
| July 2021 | $10.66 | $12.95 |
| June 2021 | $10.11 | $12.34 |
| May 2021 | $9.92 | $12.16 |
| April 2021 | $9.84 | $12.11 |
| March 2021 | $9.57 | $11.82 |
| February 2021 | $9.29 | $11.53 |
| January 2021 | $9.44 | $11.77 |
| December 2020 | $9.30 | $11.65 |
| November 2020 | $9.11 | $11.46 |
| October 2020 | $8.62 | $10.90 |
| September 2020 | $8.60 | $10.92 |
| August 2020 | $8.67 | $11.05 |
| July 2020 | $8.79 | $11.24 |
| June 2020 | $8.18 | $10.51 |
| May 2020 | $8.32 | $10.73 |
| April 2020 | $7.77 | $10.06 |
| March 2020 | $7.83 | $10.18 |
| February 2020 | $8.54 | $11.14 |
| January 2020 | $8.56 | $11.21 |
| December 2019 | $8.23 | $10.81 |
| November 2019 | $8.18 | $10.79 |
| October 2019 | $8.14 | $10.77 |
| September 2019 | $8.24 | $10.94 |
| August 2019 | $8.33 | $11.10 |
| July 2019 | $8.20 | $10.96 |
| June 2019 | $8.01 | $10.75 |
| May 2019 | $8.02 | $10.80 |
| April 2019 | $7.89 | $10.67 |
| March 2019 | $7.93 | $10.76 |
| February 2019 | $7.72 | $10.52 |
| January 2019 | $7.99 | $10.93 |
| December 2018 | $7.42 | $10.20 |
| November 2018 | $7.52 | $10.39 |
| October 2018 | $7.49 | $10.40 |
| September 2018 | $7.64 | $10.66 |
| August 2018 | $7.98 | $11.20 |
| July 2018 | $7.75 | $10.92 |
| June 2018 | $7.73 | $10.95 |
| May 2018 | $7.78 | $11.07 |
| April 2018 | $7.49 | $10.71 |
| March 2018 | $7.46 | $10.72 |
| February 2018 | $7.46 | $10.77 |
| January 2018 | $7.46 | $10.82 |
| December 2017 | $7.80 | $11.37 |
| November 2017 | $7.78 | $11.39 |
| October 2017 | $7.76 | $11.41 |
| September 2017 | $7.82 | $11.55 |
| August 2017 | $7.90 | $11.72 |
| July 2017 | $7.80 | $11.63 |
| June 2017 | $7.82 | $11.70 |
| May 2017 | $7.68 | $11.54 |
| April 2017 | $7.44 | $11.23 |
| March 2017 | $7.25 | $10.99 |
| February 2017 | $7.25 | $11.04 |
| January 2017 | $7.26 | $11.11 |
| December 2016 | $7.69 | $11.81 |
| November 2016 | $7.69 | $11.88 |
| October 2016 | $8.21 | $12.75 |
| September 2016 | $8.39 | $13.09 |
| August 2016 | $8.30 | $13.01 |
| July 2016 | $8.96 | $14.12 |
| June 2016 | $8.91 | $14.11 |
| May 2016 | $8.71 | $13.86 |
| April 2016 | $8.72 | $13.95 |
| March 2016 | $8.63 | $13.87 |
| February 2016 | $8.31 | $13.42 |
| January 2016 | $8.54 | $13.87 |
| December 2015 | $8.17 | $13.35 |
| November 2015 | $8.05 | $13.23 |
| October 2015 | $8.15 | $13.48 |
| September 2015 | $7.73 | $12.85 |
| August 2015 | $7.77 | $13 |
| July 2015 | $7.38 | $12.43 |
| June 2015 | $7.36 | $12.48 |
| May 2015 | $7.97 | $13.59 |
| April 2015 | $8.98 | $15.40 |
| March 2015 | $8.97 | $15.48 |
| February 2015 | $8.93 | $15.50 |
| January 2015 | $8.86 | $15.47 |
| December 2014 | $8.52 | $14.97 |
| November 2014 | $8.58 | $15.17 |
| October 2014 | $8.54 | $15.20 |
| September 2014 | $8.46 | $15.15 |
| August 2014 | $8.34 | $15.04 |
| July 2014 | $8.11 | $14.71 |
| June 2014 | $8.58 | $15.65 |
| May 2014 | $8.41 | $15.44 |
| April 2014 | $8.08 | $14.92 |
| March 2014 | $7.85 | $14.60 |
| February 2014 | $7.56 | $14.14 |
| January 2014 | $7.31 | $13.78 |
| December 2013 | $6.76 | $12.82 |
| November 2013 | $6.83 | $13.06 |
| October 2013 | $7.09 | $13.65 |
| September 2013 | $6.92 | $13.43 |
| August 2013 | $6.45 | $12.61 |
| July 2013 | $6.94 | $13.66 |
| June 2013 | $7.42 | $14.70 |
| May 2013 | $7.62 | $15.19 |
| April 2013 | $7.88 | $15.80 |
| March 2013 | $7.68 | $15.51 |
| February 2013 | $7.82 | $15.87 |
| January 2013 | $7.91 | $16.15 |
| December 2012 | $7.53 | $15.47 |
| November 2012 | $7.63 | $15.77 |
| October 2012 | $7.65 | $15.90 |
| September 2012 | $7.64 | $15.99 |
| August 2012 | $7.45 | $15.67 |
| July 2012 | $7.27 | $15.39 |
| June 2012 | $7.07 | $15.07 |
| May 2012 | $7.10 | $15.22 |
| April 2012 | $7.07 | $15.26 |
| March 2012 | $6.78 | $14.72 |
| February 2012 | $6.96 | $15.20 |
| January 2012 | $6.86 | $15.07 |
| December 2011 | $6.51 | $14.40 |
| November 2011 | $6.10 | $13.75 |
| October 2011 | $6 | $13.63 |
| September 2011 | $6.06 | $13.86 |
| August 2011 | $5.88 | $13.53 |
| July 2011 | $5.59 | $12.97 |
| June 2011 | $5.85 | $13.66 |
| May 2011 | $5.67 | $13.34 |
| April 2011 | $5.42 | $12.84 |
| March 2011 | $5.30 | $12.65 |
| February 2011 | $5.21 | $12.52 |
| January 2011 | $5.04 | $12.21 |
| December 2010 | $5.09 | $12.42 |
| November 2010 | $5.39 | $13.24 |
| October 2010 | $5.65 | $13.97 |
| September 2010 | $5.66 | $14.08 |
| August 2010 | $5.65 | $14.15 |
| July 2010 | $5.35 | $13.48 |
| June 2010 | $5.25 | $13.32 |
| May 2010 | $5.03 | $12.83 |
| April 2010 | $5.24 | $13.45 |
| March 2010 | $5.07 | $13.10 |
| February 2010 | $4.90 | $12.75 |
| January 2010 | $4.96 | $13 |
| December 2009 | $4.81 | $12.67 |
| November 2009 | $4.73 | $12.56 |
| October 2009 | $4.48 | $11.96 |
| September 2009 | $4.54 | $12.22 |
| August 2009 | $4.22 | $11.42 |
| July 2009 | $3.90 | $10.63 |
| June 2009 | $3.61 | $9.92 |
| May 2009 | $3.74 | $10.34 |
| April 2009 | $3.50 | $9.75 |
| March 2009 | $3.22 | $9.04 |
| February 2009 | $3.46 | $9.79 |
| January 2009 | $3.58 | $10.22 |
| December 2008 | $2.66 | $7.64 |
| November 2008 | $2.85 | $8.27 |
| October 2008 | $3.20 | $9.35 |
| September 2008 | $3.51 | $10.34 |
| August 2008 | $4.52 | $13.39 |
| July 2008 | $4.44 | $13.24 |
| June 2008 | $4.55 | $13.64 |
| May 2008 | $4.73 | $14.26 |
| April 2008 | $4.81 | $14.56 |
| March 2008 | $4.51 | $13.74 |
| February 2008 | $4.40 | $13.46 |
| January 2008 | $4.85 | $14.93 |
| December 2007 | $4.41 | $13.65 |
| November 2007 | $4.60 | $14.29 |
| October 2007 | $4.86 | $15.17 |
| September 2007 | $4.91 | $15.43 |
| August 2007 | $4.75 | $15 |
| July 2007 | $4.74 | $15.05 |
| June 2007 | $4.90 | $15.61 |
| May 2007 | $4.89 | $15.66 |
| April 2007 | $4.96 | $15.96 |
| March 2007 | $4.83 | $15.61 |
| February 2007 | $4.78 | $15.51 |
| January 2007 | $4.69 | $15.30 |
| December 2006 | $4.74 | $15.54 |
| November 2006 | $4.67 | $15.37 |
| October 2006 | $4.61 | $15.24 |
| September 2006 | $4.52 | $15 |
| August 2006 | $4.45 | $14.83 |
| July 2006 | $4.25 | $14.25 |
| June 2006 | $4.17 | $14.06 |
| May 2006 | $4.41 | $14.94 |
| April 2006 | $4.38 | $14.90 |
| March 2006 | $4.38 | $15 |
| February 2006 | $4.36 | $15 |
| January 2006 | $4.31 | $14.89 |
| December 2005 | $4.15 | $14.42 |
| November 2005 | $4.04 | $14.13 |
| October 2005 | $4.04 | $14.23 |
| September 2005 | $4.16 | $14.70 |
| August 2005 | $4.21 | $14.98 |
| July 2005 | $4.18 | $14.95 |
| June 2005 | $4.12 | $14.83 |
| May 2005 | $4.05 | $14.66 |
| April 2005 | $3.96 | $14.41 |
| March 2005 | $3.92 | $14.37 |
| February 2005 | $4.01 | $14.79 |
| January 2005 | $3.94 | $14.63 |
| December 2004 | $3.75 | $14 |
| November 2004 | $3.82 | $14.43 |
| October 2004 | $3.68 | $14.19 |
| September 2004 | $3.60 | $13.98 |
| August 2004 | $3.61 | $14.10 |
| July 2004 | $3.49 | $13.73 |
| June 2004 | $3.27 | $12.95 |
| May 2004 | $3.34 | $13.33 |
| April 2004 | $3.43 | $13.80 |
| March 2004 | $3.72 | $15.05 |
| February 2004 | $3.64 | $14.80 |
| January 2004 | $3.60 | $14.78 |
| December 2003 | $3.54 | $14.66 |
| November 2003 | $3.59 | $14.94 |
| October 2003 | $3.62 | $15.06 |
MAV
Price: $8.08
52 week price:
Dividend Yield: 4.42%
5-year range yield:
Forward Dividend Yield: 4.83%
Payout Ratio: 243.75%
Dividend Per Share: 0.39 USD
Earnings Per Share: 0.08 USD
P/E Ratio: 101
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 79502
Market Capitalization: 193.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 23
DGR3: -15.94%
DGR5: -7.32%
DGR10: -9.96%
DGR20: -2.03%