PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
45.63
+0.12 (0.26%)
At close: Nov 4, 2025, 4:00 PM EST
45.63
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 45.57 | 45.63 | 45.55 | 45.60 | - | 0.19% | 69,697 |
| Nov 3, 2025 | 45.59 | 45.60 | 45.50 | 45.51 | 45.51 | -0.55% | 38,099 |
| Oct 31, 2025 | 45.67 | 45.76 | 45.67 | 45.76 | 45.61 | 0.20% | 27,313 |
| Oct 30, 2025 | 45.60 | 45.73 | 45.56 | 45.67 | 45.52 | -0.09% | 54,748 |
| Oct 29, 2025 | 45.78 | 45.78 | 45.65 | 45.71 | 45.56 | -0.07% | 44,320 |
| Oct 28, 2025 | 45.80 | 45.80 | 45.74 | 45.74 | 45.59 | -0.11% | 101,878 |
| Oct 27, 2025 | 45.77 | 45.79 | 45.72 | 45.79 | 45.64 | 0.04% | 61,511 |
| Oct 24, 2025 | 45.75 | 45.81 | 45.72 | 45.77 | 45.62 | 0.13% | 30,025 |
| Oct 23, 2025 | 45.73 | 45.73 | 45.67 | 45.71 | 45.56 | -0.07% | 34,433 |
| Oct 22, 2025 | 45.76 | 45.76 | 45.69 | 45.74 | 45.59 | 0.04% | 22,624 |
| Oct 21, 2025 | 45.67 | 45.72 | 45.66 | 45.72 | 45.57 | 0.15% | 43,793 |
| Oct 20, 2025 | 45.61 | 45.71 | 45.61 | 45.65 | 45.50 | 0.11% | 40,383 |
| Oct 17, 2025 | 45.59 | 45.61 | 45.56 | 45.60 | 45.45 | 0.02% | 38,028 |
| Oct 16, 2025 | 45.52 | 45.61 | 45.48 | 45.59 | 45.44 | 0.25% | 95,524 |
| Oct 15, 2025 | 45.47 | 45.50 | 45.41 | 45.48 | 45.33 | 0.09% | 40,112 |
| Oct 14, 2025 | 45.55 | 45.55 | 45.40 | 45.44 | 45.29 | -0.01% | 37,522 |
| Oct 13, 2025 | 45.30 | 45.45 | 45.30 | 45.44 | 45.29 | 0.31% | 39,989 |
| Oct 10, 2025 | 45.32 | 45.39 | 45.26 | 45.30 | 45.15 | 0.02% | 121,523 |
| Oct 9, 2025 | 45.27 | 45.31 | 45.23 | 45.29 | 45.14 | 0.02% | 68,836 |
| Oct 8, 2025 | 45.27 | 45.29 | 45.22 | 45.28 | 45.13 | 0.13% | 40,586 |
| Oct 7, 2025 | 45.19 | 45.28 | 45.19 | 45.22 | 45.07 | 0.04% | 47,429 |
| Oct 6, 2025 | 45.17 | 45.22 | 45.16 | 45.20 | 45.05 | 0.02% | 32,821 |
| Oct 3, 2025 | 45.20 | 45.26 | 45.18 | 45.19 | 45.04 | -0.03% | 65,544 |
| Oct 2, 2025 | 45.17 | 45.22 | 45.17 | 45.20 | 45.05 | 0.07% | 51,927 |
| Oct 1, 2025 | 45.18 | 45.23 | 45.14 | 45.17 | 45.02 | -0.31% | 42,424 |
| Sep 30, 2025 | 45.26 | 45.31 | 45.22 | 45.31 | 45.02 | 0.13% | 84,763 |
| Sep 29, 2025 | 45.21 | 45.28 | 45.18 | 45.25 | 44.96 | 0.13% | 46,152 |
| Sep 26, 2025 | 45.20 | 45.20 | 45.15 | 45.19 | 44.90 | 0.02% | 33,677 |
| Sep 25, 2025 | 45.21 | 45.21 | 45.10 | 45.18 | 44.90 | -0.13% | 36,784 |
| Sep 24, 2025 | 45.27 | 45.27 | 45.18 | 45.24 | 44.95 | -0.09% | 36,027 |
| Sep 23, 2025 | 45.29 | 45.30 | 45.22 | 45.28 | 44.99 | 0.02% | 36,335 |
| Sep 22, 2025 | 45.27 | 45.30 | 45.24 | 45.27 | 44.98 | -0.02% | 32,666 |
| Sep 19, 2025 | 45.34 | 45.34 | 45.21 | 45.28 | 44.99 | -0.07% | 31,234 |
| Sep 18, 2025 | 45.29 | 45.31 | 45.21 | 45.31 | 45.02 | -0.04% | 48,763 |
| Sep 17, 2025 | 45.30 | 45.47 | 45.30 | 45.33 | 45.04 | 0.07% | 38,553 |
| Sep 16, 2025 | 45.26 | 45.30 | 45.21 | 45.30 | 45.01 | 0.13% | 89,551 |
| Sep 15, 2025 | 45.21 | 45.24 | 45.17 | 45.24 | 44.95 | 0.20% | 42,499 |
| Sep 12, 2025 | 45.13 | 45.16 | 45.09 | 45.15 | 44.86 | -0.04% | 27,222 |
| Sep 11, 2025 | 45.06 | 45.18 | 45.06 | 45.17 | 44.88 | 0.49% | 81,219 |
| Sep 10, 2025 | 44.87 | 45.00 | 44.83 | 44.95 | 44.66 | 0.49% | 80,214 |
| Sep 9, 2025 | 44.76 | 44.86 | 44.73 | 44.73 | 44.45 | 0.04% | 38,436 |
| Sep 8, 2025 | 44.59 | 44.79 | 44.59 | 44.71 | 44.43 | 0.40% | 185,240 |
| Sep 5, 2025 | 44.30 | 44.53 | 44.30 | 44.53 | 44.25 | 0.68% | 80,731 |
| Sep 4, 2025 | 44.17 | 44.23 | 44.14 | 44.23 | 43.95 | 0.23% | 50,445 |
| Sep 3, 2025 | 44.05 | 44.15 | 44.02 | 44.13 | 43.85 | 0.18% | 112,333 |
| Sep 2, 2025 | 44.03 | 44.05 | 43.94 | 44.05 | 43.77 | -0.38% | 83,130 |
| Aug 29, 2025 | 44.19 | 44.23 | 44.14 | 44.22 | 43.80 | 0.05% | 33,768 |
| Aug 28, 2025 | 44.19 | 44.22 | 44.14 | 44.20 | 43.78 | -0.07% | 119,529 |
| Aug 27, 2025 | 44.11 | 44.23 | 44.11 | 44.23 | 43.81 | 0.16% | 35,460 |
| Aug 26, 2025 | 44.10 | 44.16 | 44.10 | 44.16 | 43.74 | 0.05% | 15,934 |