PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
45.41
+0.10 (0.22%)
Oct 25, 2024, 3:59 PM EDT - Market closed
MINO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 45.16 | 45.94 | 45.12 | 45.31 | 45.31 | 0.18% | 34,536 |
Oct 23, 2024 | 45.55 | 45.55 | 45.16 | 45.23 | 45.23 | -0.85% | 46,630 |
Oct 22, 2024 | 45.77 | 45.77 | 45.58 | 45.62 | 45.62 | - | 10,532 |
Oct 21, 2024 | 45.81 | 45.83 | 45.62 | 45.62 | 45.62 | -0.50% | 48,336 |
Oct 18, 2024 | 45.88 | 45.88 | 45.80 | 45.85 | 45.85 | 0.09% | 27,605 |
Oct 17, 2024 | 45.78 | 45.81 | 45.73 | 45.81 | 45.81 | -0.07% | 59,613 |
Oct 16, 2024 | 45.84 | 45.84 | 45.77 | 45.84 | 45.84 | 0.11% | 13,839 |
Oct 15, 2024 | 45.86 | 45.86 | 45.72 | 45.79 | 45.79 | 0.33% | 12,197 |
Oct 14, 2024 | 45.73 | 45.90 | 45.62 | 45.64 | 45.64 | -0.24% | 19,053 |
Oct 11, 2024 | 45.77 | 45.80 | 45.70 | 45.75 | 45.75 | 0.08% | 47,637 |
Oct 10, 2024 | 45.78 | 45.78 | 45.69 | 45.71 | 45.71 | 0.09% | 17,557 |
Oct 9, 2024 | 45.76 | 45.97 | 45.65 | 45.67 | 45.67 | -0.17% | 75,392 |
Oct 8, 2024 | 45.77 | 45.83 | 45.74 | 45.75 | 45.75 | -0.22% | 139,579 |
Oct 7, 2024 | 45.86 | 45.86 | 45.78 | 45.85 | 45.85 | - | 50,872 |
Oct 4, 2024 | 46.00 | 46.00 | 45.84 | 45.85 | 45.85 | -0.46% | 94,451 |
Oct 3, 2024 | 46.09 | 46.61 | 46.01 | 46.06 | 46.06 | 0.28% | 20,980 |
Oct 2, 2024 | 46.12 | 46.14 | 45.93 | 45.93 | 45.93 | -0.22% | 264,163 |
Oct 1, 2024 | 46.12 | 46.16 | 46.03 | 46.03 | 46.03 | -0.28% | 34,958 |
Sep 30, 2024 | 46.10 | 46.16 | 46.04 | 46.16 | 46.02 | 0.13% | 74,611 |
Sep 27, 2024 | 46.10 | 46.63 | 45.97 | 46.10 | 45.96 | 0.41% | 40,844 |
Sep 26, 2024 | 46.02 | 46.02 | 45.91 | 45.91 | 45.77 | -0.04% | 35,500 |
Sep 25, 2024 | 45.95 | 46.00 | 45.90 | 45.93 | 45.79 | -0.04% | 20,291 |
Sep 24, 2024 | 45.97 | 46.47 | 45.91 | 45.95 | 45.81 | 0.02% | 61,629 |
Sep 23, 2024 | 45.98 | 46.69 | 45.91 | 45.94 | 45.80 | 0.07% | 25,610 |
Sep 20, 2024 | 45.98 | 46.01 | 45.84 | 45.91 | 45.77 | -0.24% | 44,866 |
Sep 19, 2024 | 45.91 | 46.02 | 45.86 | 46.02 | 45.88 | 0.24% | 49,731 |
Sep 18, 2024 | 45.94 | 46.65 | 45.90 | 45.91 | 45.77 | -0.07% | 159,679 |
Sep 17, 2024 | 45.99 | 46.00 | 45.92 | 45.94 | 45.80 | -0.13% | 25,651 |
Sep 16, 2024 | 45.96 | 46.02 | 45.88 | 46.00 | 45.86 | 0.15% | 52,160 |
Sep 13, 2024 | 45.98 | 45.98 | 45.89 | 45.93 | 45.79 | 0.09% | 30,692 |
Sep 12, 2024 | 45.85 | 45.90 | 45.79 | 45.89 | 45.75 | 0.04% | 34,309 |
Sep 11, 2024 | 45.85 | 45.93 | 45.83 | 45.87 | 45.73 | -0.02% | 50,976 |
Sep 10, 2024 | 45.80 | 45.89 | 45.79 | 45.88 | 45.74 | 0.20% | 16,091 |
Sep 9, 2024 | 45.77 | 45.80 | 45.70 | 45.79 | 45.65 | 0.18% | 71,963 |
Sep 6, 2024 | 45.76 | 46.00 | 45.70 | 45.71 | 45.57 | -0.15% | 75,619 |
Sep 5, 2024 | 45.76 | 45.78 | 45.68 | 45.78 | 45.64 | 0.07% | 17,488 |
Sep 4, 2024 | 45.70 | 46.22 | 45.56 | 45.75 | 45.61 | 0.31% | 48,725 |
Sep 3, 2024 | 45.70 | 45.78 | 45.60 | 45.61 | 45.47 | -0.31% | 72,730 |
Aug 30, 2024 | 45.74 | 45.78 | 45.66 | 45.75 | 45.46 | 0.11% | 20,482 |
Aug 29, 2024 | 45.74 | 45.76 | 45.59 | 45.70 | 45.41 | -0.22% | 75,422 |
Aug 28, 2024 | 45.82 | 45.83 | 45.73 | 45.80 | 45.51 | 0.11% | 105,067 |
Aug 27, 2024 | 45.74 | 46.43 | 45.74 | 45.75 | 45.46 | -0.07% | 15,349 |
Aug 26, 2024 | 45.83 | 45.83 | 45.78 | 45.78 | 45.49 | - | 15,072 |
Aug 23, 2024 | 45.79 | 45.86 | 45.72 | 45.78 | 45.49 | 0.13% | 20,443 |
Aug 22, 2024 | 45.85 | 45.85 | 45.63 | 45.72 | 45.43 | -0.15% | 127,064 |
Aug 21, 2024 | 45.78 | 45.82 | 45.70 | 45.79 | 45.49 | -0.07% | 23,216 |
Aug 20, 2024 | 45.77 | 45.82 | 45.71 | 45.82 | 45.53 | 0.28% | 203,082 |
Aug 19, 2024 | 45.75 | 45.81 | 45.59 | 45.69 | 45.40 | 0.04% | 40,584 |
Aug 16, 2024 | 45.69 | 45.78 | 45.66 | 45.67 | 45.38 | 0.11% | 17,783 |
Aug 15, 2024 | 45.70 | 45.71 | 45.59 | 45.62 | 45.33 | -0.18% | 33,032 |
Aug 14, 2024 | 45.73 | 45.81 | 45.70 | 45.70 | 45.41 | - | 40,443 |
Aug 13, 2024 | 45.70 | 45.79 | 45.66 | 45.70 | 45.41 | 0.15% | 139,692 |
Aug 12, 2024 | 45.67 | 45.75 | 45.62 | 45.63 | 45.34 | 0.04% | 46,971 |
Aug 9, 2024 | 45.58 | 45.63 | 45.53 | 45.61 | 45.32 | 0.20% | 53,240 |
Aug 8, 2024 | 45.59 | 45.73 | 45.50 | 45.52 | 45.23 | -0.38% | 43,920 |
Aug 7, 2024 | 45.79 | 45.81 | 45.63 | 45.70 | 45.40 | -0.34% | 84,910 |
Aug 6, 2024 | 46.02 | 46.02 | 45.71 | 45.85 | 45.56 | -0.22% | 20,201 |
Aug 5, 2024 | 46.00 | 51.82 | 45.84 | 45.95 | 45.66 | 0.09% | 83,837 |
Aug 2, 2024 | 45.83 | 45.94 | 45.76 | 45.91 | 45.62 | 0.58% | 31,608 |
Aug 1, 2024 | 45.56 | 45.67 | 45.56 | 45.64 | 45.35 | -0.15% | 7,607 |
Jul 31, 2024 | 45.65 | 48.97 | 45.58 | 45.71 | 45.27 | 0.33% | 18,248 |
Jul 30, 2024 | 45.64 | 45.65 | 45.45 | 45.56 | 45.12 | -0.13% | 35,821 |
Jul 29, 2024 | 45.63 | 45.64 | 45.56 | 45.62 | 45.18 | 0.13% | 13,612 |
Jul 26, 2024 | 45.63 | 45.65 | 45.55 | 45.56 | 45.12 | -0.02% | 23,756 |
Jul 25, 2024 | 45.62 | 45.64 | 45.53 | 45.57 | 45.13 | 0.04% | 29,733 |
Jul 24, 2024 | 45.63 | 45.63 | 45.45 | 45.55 | 45.11 | - | 5,930 |
Jul 23, 2024 | 45.57 | 45.61 | 45.50 | 45.55 | 45.11 | - | 12,319 |
Jul 22, 2024 | 45.54 | 45.67 | 45.46 | 45.55 | 45.11 | -0.04% | 12,413 |
Jul 19, 2024 | 45.53 | 45.57 | 45.49 | 45.57 | 45.13 | 0.09% | 8,050 |
Jul 18, 2024 | 45.53 | 45.57 | 45.51 | 45.53 | 45.09 | - | 2,887 |
Jul 17, 2024 | 45.59 | 45.62 | 45.43 | 45.53 | 45.09 | - | 9,032 |
Jul 16, 2024 | 45.58 | 45.66 | 45.51 | 45.53 | 45.09 | 0.31% | 25,803 |
Jul 15, 2024 | 45.51 | 45.51 | 45.39 | 45.39 | 44.95 | -0.26% | 24,061 |
Jul 12, 2024 | 45.52 | 45.56 | 45.47 | 45.51 | 45.07 | 0.11% | 9,485 |
Jul 11, 2024 | 45.50 | 45.57 | 45.45 | 45.46 | 45.02 | 0.14% | 26,932 |
Jul 10, 2024 | 45.42 | 45.43 | 45.33 | 45.40 | 44.96 | 0.19% | 11,853 |
Jul 9, 2024 | 45.32 | 45.40 | 45.29 | 45.31 | 44.87 | -0.18% | 13,041 |
Jul 8, 2024 | 45.41 | 45.43 | 45.33 | 45.39 | 44.95 | -0.11% | 16,841 |
Jul 5, 2024 | 45.40 | 45.45 | 45.34 | 45.44 | 45.00 | 0.21% | 32,062 |
Jul 3, 2024 | 45.28 | 45.35 | 45.26 | 45.35 | 44.91 | 0.08% | 11,226 |
Jul 2, 2024 | 45.30 | 45.33 | 45.18 | 45.31 | 44.87 | 0.53% | 78,001 |
Jul 1, 2024 | 45.25 | 45.25 | 45.06 | 45.07 | 44.63 | -0.81% | 47,185 |
Jun 28, 2024 | 45.49 | 45.49 | 45.32 | 45.44 | 44.86 | -0.05% | 121,522 |
Jun 27, 2024 | 45.52 | 45.52 | 45.35 | 45.47 | 44.88 | 0.12% | 8,040 |
Jun 26, 2024 | 45.47 | 45.48 | 45.41 | 45.41 | 44.83 | -0.31% | 5,809 |
Jun 25, 2024 | 45.58 | 45.60 | 45.52 | 45.55 | 44.97 | -0.17% | 7,066 |
Jun 24, 2024 | 45.56 | 45.63 | 45.53 | 45.63 | 45.04 | 0.17% | 12,005 |
Jun 21, 2024 | 45.54 | 45.64 | 45.51 | 45.55 | 44.97 | 0.07% | 20,328 |
Jun 20, 2024 | 45.53 | 45.56 | 45.47 | 45.52 | 44.94 | -0.29% | 15,963 |
Jun 18, 2024 | 45.64 | 45.67 | 45.53 | 45.65 | 45.07 | 0.28% | 22,448 |
Jun 17, 2024 | 45.56 | 45.56 | 45.47 | 45.53 | 44.94 | -0.03% | 19,678 |
Jun 14, 2024 | 45.62 | 45.71 | 45.53 | 45.54 | 44.96 | -0.14% | 19,231 |
Jun 13, 2024 | 45.61 | 45.92 | 45.54 | 45.60 | 45.02 | 0.25% | 7,290 |
Jun 12, 2024 | 45.48 | 45.52 | 45.33 | 45.49 | 44.91 | 0.41% | 23,980 |
Jun 11, 2024 | 45.29 | 45.34 | 45.22 | 45.31 | 44.72 | 0.27% | 12,884 |
Jun 10, 2024 | 45.26 | 45.26 | 45.10 | 45.19 | 44.61 | 0.09% | 10,219 |
Jun 7, 2024 | 45.30 | 45.30 | 45.12 | 45.14 | 44.56 | -0.54% | 10,569 |
Jun 6, 2024 | 45.31 | 45.43 | 45.31 | 45.39 | 44.81 | 0.42% | 19,779 |
Jun 5, 2024 | 45.17 | 45.22 | 45.13 | 45.20 | 44.62 | 0.25% | 28,566 |
Jun 4, 2024 | 45.03 | 45.11 | 44.99 | 45.09 | 44.51 | 0.33% | 26,390 |