PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
44.85
+0.25 (0.56%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.78 | 45.02 | 44.75 | 44.85 | 44.85 | 0.27% | 39,956 |
| Mar 31, 2025 | 44.68 | 44.80 | 44.65 | 44.73 | 44.60 | 0.16% | 42,000 |
| Mar 28, 2025 | 44.62 | 44.74 | 44.62 | 44.66 | 44.53 | 0.50% | 27,482 |
| Mar 27, 2025 | 44.53 | 44.55 | 44.43 | 44.44 | 44.31 | -0.29% | 140,119 |
| Mar 26, 2025 | 44.74 | 44.79 | 44.57 | 44.57 | 44.44 | -0.63% | 88,406 |
| Mar 25, 2025 | 44.91 | 44.91 | 44.85 | 44.85 | 44.72 | -0.10% | 14,734 |
| Mar 24, 2025 | 44.98 | 45.03 | 44.85 | 44.90 | 44.77 | -0.11% | 29,887 |
| Mar 21, 2025 | 45.17 | 45.17 | 44.95 | 44.95 | 44.82 | -0.20% | 25,116 |
| Mar 20, 2025 | 45.31 | 45.31 | 45.04 | 45.04 | 44.91 | 0.04% | 42,018 |
| Mar 19, 2025 | 45.04 | 45.08 | 44.91 | 45.02 | 44.89 | -0.18% | 11,655 |
| Mar 18, 2025 | 44.94 | 45.14 | 44.94 | 45.10 | 44.97 | 0.11% | 29,152 |
| Mar 17, 2025 | 45.07 | 45.07 | 44.94 | 45.05 | 44.92 | 0.27% | 27,469 |
| Mar 14, 2025 | 44.98 | 44.98 | 44.86 | 44.93 | 44.80 | -0.07% | 79,230 |
| Mar 13, 2025 | 44.92 | 44.96 | 44.82 | 44.96 | 44.83 | -0.20% | 34,031 |
| Mar 12, 2025 | 45.26 | 45.26 | 44.93 | 45.05 | 44.92 | -0.20% | 65,142 |
| Mar 11, 2025 | 45.29 | 45.40 | 45.14 | 45.14 | 45.01 | -0.57% | 55,155 |
| Mar 10, 2025 | 45.37 | 45.44 | 45.28 | 45.40 | 45.27 | 0.35% | 100,573 |
| Mar 7, 2025 | 45.06 | 45.34 | 45.06 | 45.24 | 45.11 | -0.20% | 53,809 |
| Mar 6, 2025 | 45.43 | 45.43 | 45.25 | 45.33 | 45.20 | -0.15% | 24,475 |
| Mar 5, 2025 | 45.51 | 45.72 | 45.38 | 45.40 | 45.27 | -0.12% | 12,112 |
| Mar 4, 2025 | 45.61 | 45.61 | 45.34 | 45.46 | 45.32 | -0.41% | 29,685 |
| Mar 3, 2025 | 45.69 | 45.76 | 45.47 | 45.64 | 45.51 | -0.41% | 52,343 |
| Feb 28, 2025 | 45.80 | 45.85 | 45.72 | 45.83 | 45.57 | 0.36% | 60,821 |
| Feb 27, 2025 | 45.72 | 45.72 | 45.62 | 45.67 | 45.41 | -0.24% | 11,711 |
| Feb 26, 2025 | 45.70 | 45.81 | 45.59 | 45.78 | 45.51 | 0.12% | 35,647 |
| Feb 25, 2025 | 45.69 | 45.74 | 45.62 | 45.72 | 45.46 | 0.51% | 35,653 |
| Feb 24, 2025 | 45.47 | 45.54 | 45.37 | 45.49 | 45.23 | 0.05% | 37,439 |
| Feb 21, 2025 | 45.43 | 45.50 | 45.33 | 45.47 | 45.20 | 0.24% | 9,783 |
| Feb 20, 2025 | 45.40 | 45.40 | 45.25 | 45.35 | 45.10 | 0.11% | 29,055 |
| Feb 19, 2025 | 45.15 | 45.36 | 45.15 | 45.31 | 45.05 | 0.12% | 41,389 |
| Feb 18, 2025 | 45.23 | 45.32 | 45.18 | 45.25 | 44.99 | -0.33% | 30,612 |
| Feb 14, 2025 | 45.35 | 45.44 | 45.29 | 45.40 | 45.14 | 0.38% | 56,911 |
| Feb 13, 2025 | 45.10 | 45.30 | 45.10 | 45.23 | 44.97 | 0.51% | 31,372 |
| Feb 12, 2025 | 45.20 | 45.20 | 44.98 | 45.00 | 44.74 | -0.64% | 82,757 |
| Feb 11, 2025 | 45.44 | 45.49 | 45.28 | 45.29 | 45.03 | -0.09% | 34,932 |
| Feb 10, 2025 | 45.42 | 45.49 | 45.33 | 45.33 | 45.07 | -0.40% | 16,265 |
| Feb 7, 2025 | 45.59 | 45.59 | 45.28 | 45.51 | 45.25 | 0.07% | 45,915 |
| Feb 6, 2025 | 45.49 | 45.56 | 45.40 | 45.48 | 45.22 | - | 76,949 |
| Feb 5, 2025 | 45.38 | 45.50 | 45.32 | 45.48 | 45.22 | 0.31% | 55,202 |
| Feb 4, 2025 | 45.32 | 45.34 | 45.19 | 45.34 | 45.08 | 0.31% | 39,814 |
| Feb 3, 2025 | 45.28 | 45.36 | 45.20 | 45.20 | 44.94 | -0.51% | 28,709 |
| Jan 31, 2025 | 45.35 | 45.44 | 45.24 | 45.43 | 45.04 | 0.24% | 100,294 |
| Jan 30, 2025 | 45.40 | 45.41 | 45.26 | 45.32 | 44.93 | - | 39,804 |
| Jan 29, 2025 | 45.35 | 45.35 | 45.20 | 45.32 | 44.93 | 0.20% | 84,096 |
| Jan 28, 2025 | 45.34 | 45.35 | 45.19 | 45.23 | 44.84 | -0.35% | 74,686 |
| Jan 27, 2025 | 45.37 | 45.39 | 45.27 | 45.39 | 45.00 | 0.49% | 31,690 |
| Jan 24, 2025 | 45.09 | 45.17 | 44.90 | 45.17 | 44.78 | 0.18% | 57,220 |
| Jan 23, 2025 | 45.13 | 45.13 | 44.94 | 45.09 | 44.70 | -0.24% | 24,858 |
| Jan 22, 2025 | 45.20 | 45.20 | 45.03 | 45.20 | 44.81 | 0.21% | 49,396 |
| Jan 21, 2025 | 45.11 | 45.17 | 45.00 | 45.10 | 44.72 | 0.22% | 93,935 |