Pioneer Municipal High Income Opportunities Fund, Inc. (MIO)
NYSE: MIO · Real-Time Price · USD
11.80
-0.02 (-0.17%)
At close: Jun 27, 2025, 4:00 PM
11.80
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.81 | 11.84 | 11.78 | 11.80 | 11.80 | -0.17% | 56,874 |
| Jun 26, 2025 | 11.83 | 11.85 | 11.78 | 11.82 | 11.82 | 0.17% | 16,624 |
| Jun 25, 2025 | 11.78 | 11.84 | 11.78 | 11.80 | 11.80 | -0.08% | 35,398 |
| Jun 24, 2025 | 11.76 | 11.83 | 11.76 | 11.81 | 11.81 | 0.43% | 50,165 |
| Jun 23, 2025 | 11.77 | 11.80 | 11.75 | 11.76 | 11.76 | 0.17% | 39,536 |
| Jun 20, 2025 | 11.76 | 11.80 | 11.73 | 11.74 | 11.74 | -0.17% | 486,024 |
| Jun 18, 2025 | 11.88 | 11.90 | 11.74 | 11.76 | 11.76 | -1.18% | 46,952 |
| Jun 17, 2025 | 11.88 | 11.92 | 11.85 | 11.90 | 11.85 | 0.17% | 26,747 |
| Jun 16, 2025 | 11.90 | 11.91 | 11.86 | 11.88 | 11.83 | 0.17% | 62,369 |
| Jun 13, 2025 | 11.81 | 11.95 | 11.81 | 11.86 | 11.81 | 0.25% | 21,509 |
| Jun 12, 2025 | 11.86 | 11.90 | 11.83 | 11.83 | 11.78 | -0.25% | 29,886 |
| Jun 11, 2025 | 11.89 | 11.91 | 11.81 | 11.86 | 11.81 | 0.13% | 86,302 |
| Jun 10, 2025 | 11.89 | 11.90 | 11.79 | 11.85 | 11.80 | 0.04% | 60,248 |
| Jun 9, 2025 | 11.82 | 11.90 | 11.82 | 11.84 | 11.79 | 0.17% | 21,285 |
| Jun 6, 2025 | 11.85 | 11.85 | 11.80 | 11.82 | 11.77 | -0.25% | 29,229 |
| Jun 5, 2025 | 11.85 | 11.90 | 11.84 | 11.85 | 11.80 | 0.08% | 42,110 |
| Jun 4, 2025 | 11.85 | 11.90 | 11.83 | 11.84 | 11.79 | 0.25% | 58,259 |
| Jun 3, 2025 | 11.81 | 11.84 | 11.80 | 11.81 | 11.76 | - | 23,454 |
| Jun 2, 2025 | 11.90 | 11.97 | 11.75 | 11.81 | 11.76 | -0.76% | 105,621 |
| May 30, 2025 | 11.93 | 11.97 | 11.84 | 11.90 | 11.85 | 0.08% | 26,235 |
| May 29, 2025 | 11.84 | 11.99 | 11.84 | 11.89 | 11.84 | 0.59% | 71,606 |
| May 28, 2025 | 11.84 | 11.90 | 11.76 | 11.82 | 11.77 | -0.08% | 336,234 |
| May 27, 2025 | 11.86 | 11.86 | 11.81 | 11.83 | 11.78 | 0.17% | 36,333 |
| May 23, 2025 | 11.79 | 11.83 | 11.79 | 11.81 | 11.76 | 0.17% | 12,478 |
| May 22, 2025 | 11.82 | 11.87 | 11.73 | 11.79 | 11.74 | - | 50,526 |
| May 21, 2025 | 11.90 | 11.93 | 11.78 | 11.79 | 11.74 | -0.84% | 147,326 |
| May 20, 2025 | 11.89 | 11.99 | 11.87 | 11.89 | 11.84 | -0.17% | 25,045 |
| May 19, 2025 | 11.88 | 11.93 | 11.87 | 11.91 | 11.86 | -0.17% | 15,017 |
| May 16, 2025 | 11.95 | 11.98 | 11.92 | 11.93 | 11.88 | -0.25% | 71,125 |
| May 15, 2025 | 12.01 | 12.02 | 11.93 | 11.96 | 11.86 | -0.08% | 50,520 |
| May 14, 2025 | 12.05 | 12.12 | 11.94 | 11.97 | 11.87 | -0.25% | 49,059 |
| May 13, 2025 | 11.99 | 12.06 | 11.94 | 12.00 | 11.90 | 0.50% | 40,420 |
| May 12, 2025 | 12.02 | 12.10 | 11.94 | 11.94 | 11.84 | -0.42% | 47,129 |
| May 9, 2025 | 11.95 | 12.09 | 11.95 | 11.99 | 11.89 | 3.01% | 189,448 |
| May 8, 2025 | 11.75 | 11.75 | 11.62 | 11.64 | 11.54 | -0.34% | 20,367 |
| May 7, 2025 | 11.72 | 11.75 | 11.59 | 11.68 | 11.58 | 0.26% | 13,888 |
| May 6, 2025 | 11.77 | 11.82 | 11.60 | 11.65 | 11.55 | -0.85% | 30,878 |
| May 5, 2025 | 11.75 | 11.79 | 11.65 | 11.75 | 11.65 | 0.34% | 16,856 |
| May 2, 2025 | 11.78 | 11.84 | 11.70 | 11.71 | 11.61 | -1.01% | 14,681 |
| May 1, 2025 | 11.80 | 11.86 | 11.64 | 11.83 | 11.73 | 0.85% | 28,671 |
| Apr 30, 2025 | 11.61 | 11.82 | 11.55 | 11.73 | 11.63 | 0.86% | 37,738 |
| Apr 29, 2025 | 11.64 | 11.64 | 11.50 | 11.63 | 11.53 | 0.43% | 28,691 |
| Apr 28, 2025 | 11.67 | 11.67 | 11.52 | 11.58 | 11.48 | -0.17% | 19,605 |
| Apr 25, 2025 | 11.60 | 11.65 | 11.53 | 11.60 | 11.50 | 0.52% | 38,101 |
| Apr 24, 2025 | 11.44 | 11.56 | 11.37 | 11.54 | 11.44 | 1.50% | 42,716 |
| Apr 23, 2025 | 11.44 | 11.47 | 11.28 | 11.37 | 11.28 | 0.71% | 27,781 |
| Apr 22, 2025 | 11.32 | 11.36 | 11.22 | 11.29 | 11.20 | 0.36% | 28,892 |
| Apr 21, 2025 | 11.31 | 11.31 | 11.17 | 11.25 | 11.16 | -0.35% | 29,141 |
| Apr 17, 2025 | 11.25 | 11.34 | 11.24 | 11.29 | 11.20 | 0.36% | 74,130 |
| Apr 16, 2025 | 11.24 | 11.32 | 11.24 | 11.25 | 11.11 | 0.09% | 51,446 |