PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
44.19
-0.01 (-0.02%)
May 12, 2025, 4:00 PM - Market closed
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.14 | 44.25 | 44.12 | 44.19 | 44.19 | -0.02% | 67,899 |
| May 9, 2025 | 44.32 | 44.32 | 44.20 | 44.20 | 44.20 | 0.07% | 83,254 |
| May 8, 2025 | 44.34 | 44.34 | 44.16 | 44.17 | 44.17 | -0.16% | 137,114 |
| May 7, 2025 | 44.22 | 44.36 | 44.22 | 44.24 | 44.24 | 0.11% | 34,702 |
| May 6, 2025 | 44.16 | 44.29 | 44.12 | 44.19 | 44.19 | -0.07% | 207,492 |
| May 5, 2025 | 44.15 | 44.34 | 44.13 | 44.22 | 44.22 | -0.27% | 156,598 |
| May 2, 2025 | 44.20 | 44.34 | 44.17 | 44.34 | 44.34 | -0.02% | 75,122 |
| May 1, 2025 | 44.48 | 44.48 | 44.26 | 44.35 | 44.35 | -0.27% | 124,741 |
| Apr 30, 2025 | 44.42 | 44.50 | 44.35 | 44.47 | 44.34 | 0.43% | 22,545 |
| Apr 29, 2025 | 44.33 | 44.42 | 44.28 | 44.28 | 44.15 | 0.05% | 56,859 |
| Apr 28, 2025 | 44.26 | 44.38 | 44.15 | 44.26 | 44.13 | 0.25% | 137,998 |
| Apr 25, 2025 | 44.25 | 44.25 | 44.08 | 44.15 | 44.02 | 0.11% | 136,559 |
| Apr 24, 2025 | 43.95 | 44.19 | 43.95 | 44.10 | 43.97 | 0.55% | 52,510 |
| Apr 23, 2025 | 44.14 | 44.30 | 43.86 | 43.86 | 43.73 | 0.16% | 76,302 |
| Apr 22, 2025 | 43.90 | 43.92 | 43.54 | 43.79 | 43.66 | 0.09% | 46,140 |
| Apr 21, 2025 | 43.99 | 43.99 | 43.65 | 43.75 | 43.62 | -0.84% | 39,157 |
| Apr 17, 2025 | 44.09 | 44.13 | 43.91 | 44.12 | 43.99 | 0.32% | 187,115 |
| Apr 16, 2025 | 43.94 | 44.07 | 43.90 | 43.98 | 43.85 | 0.08% | 72,688 |
| Apr 15, 2025 | 44.04 | 44.05 | 43.70 | 43.95 | 43.82 | 0.40% | 86,927 |
| Apr 14, 2025 | 43.87 | 44.00 | 43.55 | 43.77 | 43.64 | 0.53% | 95,114 |
| Apr 11, 2025 | 43.54 | 43.61 | 42.95 | 43.54 | 43.41 | -0.93% | 772,959 |
| Apr 10, 2025 | 43.81 | 44.60 | 43.22 | 43.95 | 43.82 | -0.34% | 349,977 |
| Apr 9, 2025 | 43.20 | 44.10 | 42.30 | 44.10 | 43.97 | 1.57% | 262,814 |
| Apr 8, 2025 | 43.64 | 43.96 | 43.42 | 43.42 | 43.29 | -1.47% | 134,944 |
| Apr 7, 2025 | 44.93 | 44.93 | 43.91 | 44.07 | 43.94 | -2.39% | 300,840 |
| Apr 4, 2025 | 45.16 | 45.38 | 44.88 | 45.15 | 45.02 | 0.47% | 45,557 |
| Apr 3, 2025 | 45.04 | 45.11 | 44.90 | 44.94 | 44.81 | 0.56% | 53,854 |
| Apr 2, 2025 | 44.89 | 44.89 | 44.66 | 44.69 | 44.56 | -0.36% | 61,545 |
| Apr 1, 2025 | 44.78 | 45.02 | 44.75 | 44.85 | 44.72 | 0.27% | 39,956 |
| Mar 31, 2025 | 44.68 | 44.80 | 44.65 | 44.73 | 44.47 | 0.16% | 42,000 |
| Mar 28, 2025 | 44.62 | 44.74 | 44.62 | 44.66 | 44.40 | 0.50% | 27,482 |
| Mar 27, 2025 | 44.53 | 44.55 | 44.43 | 44.44 | 44.18 | -0.29% | 140,119 |
| Mar 26, 2025 | 44.74 | 44.79 | 44.57 | 44.57 | 44.31 | -0.63% | 88,406 |
| Mar 25, 2025 | 44.91 | 44.91 | 44.85 | 44.85 | 44.59 | -0.10% | 14,734 |
| Mar 24, 2025 | 44.98 | 45.03 | 44.85 | 44.90 | 44.64 | -0.11% | 29,887 |
| Mar 21, 2025 | 45.17 | 45.17 | 44.95 | 44.95 | 44.69 | -0.20% | 25,116 |
| Mar 20, 2025 | 45.31 | 45.31 | 45.04 | 45.04 | 44.78 | 0.04% | 42,018 |
| Mar 19, 2025 | 45.04 | 45.08 | 44.91 | 45.02 | 44.76 | -0.18% | 11,655 |
| Mar 18, 2025 | 44.94 | 45.14 | 44.94 | 45.10 | 44.84 | 0.11% | 29,152 |
| Mar 17, 2025 | 45.07 | 45.07 | 44.94 | 45.05 | 44.79 | 0.27% | 27,469 |
| Mar 14, 2025 | 44.98 | 44.98 | 44.86 | 44.93 | 44.67 | -0.07% | 79,230 |
| Mar 13, 2025 | 44.92 | 44.96 | 44.82 | 44.96 | 44.70 | -0.20% | 34,031 |
| Mar 12, 2025 | 45.26 | 45.26 | 44.93 | 45.05 | 44.79 | -0.20% | 65,142 |
| Mar 11, 2025 | 45.29 | 45.40 | 45.14 | 45.14 | 44.88 | -0.57% | 55,155 |
| Mar 10, 2025 | 45.37 | 45.44 | 45.28 | 45.40 | 45.14 | 0.35% | 100,573 |
| Mar 7, 2025 | 45.06 | 45.34 | 45.06 | 45.24 | 44.98 | -0.20% | 53,809 |
| Mar 6, 2025 | 45.43 | 45.43 | 45.25 | 45.33 | 45.07 | -0.15% | 24,475 |
| Mar 5, 2025 | 45.51 | 45.72 | 45.38 | 45.40 | 45.14 | -0.12% | 12,112 |
| Mar 4, 2025 | 45.61 | 45.61 | 45.34 | 45.46 | 45.19 | -0.41% | 29,685 |
| Mar 3, 2025 | 45.69 | 45.76 | 45.47 | 45.64 | 45.38 | -0.41% | 52,343 |