PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)

MINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.37	45.39	45.33	45.39	45.39	0.09%	105,321
Dec 4, 2025	45.42	45.42	45.29	45.35	45.35	-0.04%	107,585
Dec 3, 2025	45.42	45.47	45.33	45.37	45.37	-0.11%	78,179
Dec 2, 2025	45.39	45.42	45.33	45.42	45.42	-	67,907
Dec 1, 2025	45.47	45.47	45.39	45.42	45.42	-0.56%	62,027
Nov 28, 2025	45.66	45.69	45.64	45.68	45.53	-0.01%	19,145
Nov 26, 2025	45.60	45.68	45.57	45.68	45.53	0.20%	61,171
Nov 25, 2025	45.65	45.65	45.55	45.59	45.44	-0.13%	54,279
Nov 24, 2025	45.65	45.65	45.58	45.65	45.50	0.09%	64,184
Nov 21, 2025	45.66	45.66	45.55	45.61	45.46	0.02%	41,735
Nov 20, 2025	45.65	45.65	45.53	45.60	45.45	0.07%	62,804
Nov 19, 2025	45.65	45.69	45.54	45.57	45.42	-0.14%	40,064
Nov 18, 2025	45.70	45.70	45.58	45.63	45.48	0.15%	48,910
Nov 17, 2025	45.53	45.65	45.53	45.56	45.41	0.07%	67,642
Nov 14, 2025	45.67	45.67	45.51	45.53	45.38	-0.07%	44,001
Nov 13, 2025	45.59	45.64	45.56	45.56	45.41	-0.18%	133,701
Nov 12, 2025	45.69	45.71	45.58	45.65	45.50	-0.17%	50,162
Nov 11, 2025	45.67	45.75	45.57	45.73	45.57	0.34%	30,993
Nov 10, 2025	45.55	45.63	45.55	45.57	45.42	0.09%	24,058
Nov 7, 2025	45.59	45.63	45.53	45.53	45.38	-0.13%	56,124
Nov 6, 2025	45.57	45.60	45.54	45.59	45.44	0.20%	50,233
Nov 5, 2025	45.63	45.63	45.46	45.50	45.35	-0.28%	54,119
Nov 4, 2025	45.57	45.63	45.55	45.63	45.48	0.26%	153,062
Nov 3, 2025	45.59	45.60	45.50	45.51	45.36	-0.55%	38,099
Oct 31, 2025	45.67	45.76	45.67	45.76	45.46	0.20%	27,313
Oct 30, 2025	45.60	45.73	45.56	45.67	45.37	-0.09%	54,748
Oct 29, 2025	45.78	45.78	45.65	45.71	45.41	-0.07%	44,320
Oct 28, 2025	45.80	45.80	45.74	45.74	45.44	-0.11%	101,878
Oct 27, 2025	45.77	45.79	45.72	45.79	45.49	0.04%	61,511
Oct 24, 2025	45.75	45.81	45.72	45.77	45.47	0.13%	30,025
Oct 23, 2025	45.73	45.73	45.67	45.71	45.41	-0.07%	34,433
Oct 22, 2025	45.76	45.76	45.69	45.74	45.44	0.04%	22,624
Oct 21, 2025	45.67	45.72	45.66	45.72	45.42	0.15%	43,793
Oct 20, 2025	45.61	45.71	45.61	45.65	45.35	0.11%	40,383
Oct 17, 2025	45.59	45.61	45.56	45.60	45.30	0.02%	38,028
Oct 16, 2025	45.52	45.61	45.48	45.59	45.29	0.25%	95,524
Oct 15, 2025	45.47	45.50	45.41	45.48	45.18	0.09%	40,112
Oct 14, 2025	45.55	45.55	45.40	45.44	45.14	-0.01%	37,522
Oct 13, 2025	45.30	45.45	45.30	45.44	45.14	0.31%	39,989
Oct 10, 2025	45.32	45.39	45.26	45.30	45.00	0.02%	121,523
Oct 9, 2025	45.27	45.31	45.23	45.29	44.99	0.02%	68,836
Oct 8, 2025	45.27	45.29	45.22	45.28	44.98	0.13%	40,586
Oct 7, 2025	45.19	45.28	45.19	45.22	44.92	0.04%	47,429
Oct 6, 2025	45.17	45.22	45.16	45.20	44.90	0.02%	32,821
Oct 3, 2025	45.20	45.26	45.18	45.19	44.89	-0.03%	65,544
Oct 2, 2025	45.17	45.22	45.17	45.20	44.91	0.07%	51,927
Oct 1, 2025	45.18	45.23	45.14	45.17	44.87	-0.31%	42,424
Sep 30, 2025	45.26	45.31	45.22	45.31	44.87	0.13%	84,763
Sep 29, 2025	45.21	45.28	45.18	45.25	44.81	0.13%	46,152
Sep 26, 2025	45.20	45.20	45.15	45.19	44.76	0.02%	33,677

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.