PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
44.12
-0.01 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.00 | 44.17 | 44.00 | 44.12 | 44.12 | -0.02% | 58,177 |
| Jun 26, 2025 | 44.15 | 44.18 | 44.10 | 44.13 | 44.13 | 0.05% | 34,336 |
| Jun 25, 2025 | 44.11 | 44.14 | 44.06 | 44.11 | 44.11 | - | 21,893 |
| Jun 24, 2025 | 44.09 | 44.17 | 44.07 | 44.11 | 44.11 | 0.02% | 70,666 |
| Jun 23, 2025 | 44.10 | 44.17 | 44.07 | 44.10 | 44.10 | 0.07% | 43,946 |
| Jun 20, 2025 | 44.05 | 44.10 | 44.00 | 44.07 | 44.07 | 0.02% | 67,841 |
| Jun 18, 2025 | 44.06 | 44.11 | 43.97 | 44.06 | 44.06 | 0.14% | 39,193 |
| Jun 17, 2025 | 44.03 | 44.07 | 43.98 | 44.00 | 44.00 | 0.16% | 37,824 |
| Jun 16, 2025 | 43.95 | 43.98 | 43.87 | 43.93 | 43.93 | -0.11% | 91,312 |
| Jun 13, 2025 | 43.97 | 43.99 | 43.90 | 43.98 | 43.98 | 0.05% | 49,440 |
| Jun 12, 2025 | 43.96 | 44.02 | 43.92 | 43.96 | 43.96 | 0.27% | 66,286 |
| Jun 11, 2025 | 43.94 | 43.97 | 43.80 | 43.84 | 43.84 | 0.09% | 69,346 |
| Jun 10, 2025 | 43.91 | 43.91 | 43.79 | 43.80 | 43.80 | - | 95,302 |
| Jun 9, 2025 | 43.71 | 43.91 | 43.71 | 43.80 | 43.80 | 0.09% | 58,673 |
| Jun 6, 2025 | 43.82 | 43.82 | 43.69 | 43.76 | 43.76 | -0.25% | 57,784 |
| Jun 5, 2025 | 43.92 | 43.99 | 43.84 | 43.87 | 43.87 | 0.02% | 35,391 |
| Jun 4, 2025 | 43.97 | 43.97 | 43.78 | 43.86 | 43.86 | 0.14% | 101,534 |
| Jun 3, 2025 | 43.92 | 43.92 | 43.71 | 43.80 | 43.80 | 0.05% | 51,453 |
| Jun 2, 2025 | 43.80 | 43.83 | 43.71 | 43.78 | 43.78 | -0.41% | 95,489 |
| May 30, 2025 | 44.04 | 44.11 | 43.94 | 43.96 | 43.82 | -0.23% | 98,233 |
| May 29, 2025 | 44.17 | 44.17 | 44.02 | 44.06 | 43.92 | 0.18% | 115,919 |
| May 28, 2025 | 44.00 | 44.09 | 43.96 | 43.98 | 43.84 | -0.05% | 289,089 |
| May 27, 2025 | 44.04 | 44.11 | 43.96 | 44.00 | 43.86 | 0.14% | 73,889 |
| May 23, 2025 | 43.98 | 43.99 | 43.87 | 43.94 | 43.80 | 0.23% | 44,897 |
| May 22, 2025 | 43.93 | 43.95 | 43.78 | 43.84 | 43.70 | 0.02% | 92,110 |
| May 21, 2025 | 44.03 | 44.14 | 43.83 | 43.83 | 43.69 | -0.75% | 55,363 |
| May 20, 2025 | 44.12 | 44.18 | 44.09 | 44.16 | 44.02 | -0.14% | 43,374 |
| May 19, 2025 | 44.00 | 44.23 | 44.00 | 44.22 | 44.08 | 0.05% | 109,210 |
| May 16, 2025 | 44.38 | 44.38 | 44.19 | 44.20 | 44.06 | -0.14% | 93,569 |
| May 15, 2025 | 44.26 | 44.29 | 44.11 | 44.26 | 44.12 | 0.59% | 87,733 |
| May 14, 2025 | 44.16 | 44.23 | 44.00 | 44.00 | 43.86 | -0.48% | 78,621 |
| May 13, 2025 | 44.24 | 44.28 | 44.15 | 44.21 | 44.07 | 0.05% | 51,344 |
| May 12, 2025 | 44.14 | 44.25 | 44.12 | 44.19 | 44.05 | -0.02% | 67,899 |
| May 9, 2025 | 44.32 | 44.32 | 44.20 | 44.20 | 44.06 | 0.07% | 83,254 |
| May 8, 2025 | 44.34 | 44.34 | 44.16 | 44.17 | 44.03 | -0.16% | 137,114 |
| May 7, 2025 | 44.22 | 44.36 | 44.22 | 44.24 | 44.10 | 0.11% | 34,702 |
| May 6, 2025 | 44.16 | 44.29 | 44.12 | 44.19 | 44.05 | -0.07% | 207,492 |
| May 5, 2025 | 44.15 | 44.34 | 44.13 | 44.22 | 44.08 | -0.27% | 156,598 |
| May 2, 2025 | 44.20 | 44.34 | 44.17 | 44.34 | 44.20 | -0.02% | 75,122 |
| May 1, 2025 | 44.48 | 44.48 | 44.26 | 44.35 | 44.21 | -0.27% | 124,741 |
| Apr 30, 2025 | 44.42 | 44.50 | 44.35 | 44.47 | 44.20 | 0.43% | 22,545 |
| Apr 29, 2025 | 44.33 | 44.42 | 44.28 | 44.28 | 44.01 | 0.05% | 56,859 |
| Apr 28, 2025 | 44.26 | 44.38 | 44.15 | 44.26 | 43.99 | 0.25% | 137,998 |
| Apr 25, 2025 | 44.25 | 44.25 | 44.08 | 44.15 | 43.88 | 0.11% | 136,559 |
| Apr 24, 2025 | 43.95 | 44.19 | 43.95 | 44.10 | 43.83 | 0.55% | 52,510 |
| Apr 23, 2025 | 44.14 | 44.30 | 43.86 | 43.86 | 43.59 | 0.16% | 76,302 |
| Apr 22, 2025 | 43.90 | 43.92 | 43.54 | 43.79 | 43.52 | 0.09% | 46,140 |
| Apr 21, 2025 | 43.99 | 43.99 | 43.65 | 43.75 | 43.48 | -0.84% | 39,157 |
| Apr 17, 2025 | 44.09 | 44.13 | 43.91 | 44.12 | 43.85 | 0.32% | 187,115 |
| Apr 16, 2025 | 43.94 | 44.07 | 43.90 | 43.98 | 43.71 | 0.08% | 72,688 |