PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
44.01
-0.01 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
44.01
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.07 | 44.07 | 43.96 | 44.01 | 44.01 | -0.01% | 33,843 |
| Aug 14, 2025 | 44.10 | 44.10 | 43.97 | 44.02 | 44.02 | -0.19% | 43,327 |
| Aug 13, 2025 | 44.08 | 44.11 | 44.02 | 44.10 | 44.10 | 0.23% | 32,558 |
| Aug 12, 2025 | 44.01 | 44.08 | 43.95 | 44.00 | 44.00 | 0.05% | 51,213 |
| Aug 11, 2025 | 43.97 | 44.07 | 43.95 | 43.98 | 43.98 | 0.14% | 33,864 |
| Aug 8, 2025 | 44.05 | 44.05 | 43.88 | 43.92 | 43.92 | 0.05% | 21,380 |
| Aug 7, 2025 | 44.03 | 44.03 | 43.89 | 43.90 | 43.90 | -0.05% | 45,873 |
| Aug 6, 2025 | 44.05 | 44.05 | 43.91 | 43.92 | 43.92 | -0.11% | 133,487 |
| Aug 5, 2025 | 43.95 | 44.03 | 43.94 | 43.97 | 43.97 | 0.05% | 59,236 |
| Aug 4, 2025 | 44.03 | 44.05 | 43.95 | 43.95 | 43.95 | -0.07% | 91,702 |
| Aug 1, 2025 | 43.89 | 43.99 | 43.89 | 43.98 | 43.98 | 0.41% | 38,053 |
| Jul 31, 2025 | 43.75 | 43.86 | 43.75 | 43.80 | 43.66 | 0.23% | 29,260 |
| Jul 30, 2025 | 43.79 | 43.85 | 43.70 | 43.70 | 43.56 | -0.23% | 33,194 |
| Jul 29, 2025 | 43.77 | 43.85 | 43.75 | 43.80 | 43.66 | 0.23% | 40,557 |
| Jul 28, 2025 | 43.73 | 43.77 | 43.65 | 43.70 | 43.56 | 0.11% | 60,806 |
| Jul 25, 2025 | 43.68 | 43.73 | 43.63 | 43.65 | 43.51 | 0.07% | 28,930 |
| Jul 24, 2025 | 43.64 | 43.70 | 43.62 | 43.62 | 43.48 | 0.05% | 34,201 |
| Jul 23, 2025 | 43.69 | 43.74 | 43.59 | 43.60 | 43.46 | -0.21% | 429,378 |
| Jul 22, 2025 | 43.74 | 43.78 | 43.68 | 43.69 | 43.55 | -0.02% | 47,073 |
| Jul 21, 2025 | 43.68 | 43.80 | 43.68 | 43.70 | 43.56 | 0.18% | 34,596 |
| Jul 18, 2025 | 43.61 | 43.70 | 43.56 | 43.62 | 43.48 | -0.03% | 36,124 |
| Jul 17, 2025 | 43.70 | 43.71 | 43.59 | 43.64 | 43.50 | -0.19% | 34,846 |
| Jul 16, 2025 | 43.87 | 43.87 | 43.71 | 43.72 | 43.58 | -0.39% | 36,009 |
| Jul 15, 2025 | 43.94 | 43.98 | 43.83 | 43.89 | 43.75 | -0.14% | 28,798 |
| Jul 14, 2025 | 44.02 | 44.02 | 43.90 | 43.95 | 43.81 | -0.05% | 61,576 |
| Jul 11, 2025 | 44.01 | 44.07 | 43.92 | 43.97 | 43.83 | -0.32% | 38,086 |
| Jul 10, 2025 | 44.12 | 44.13 | 44.07 | 44.11 | 43.97 | -0.02% | 35,067 |
| Jul 9, 2025 | 44.11 | 44.15 | 44.03 | 44.12 | 43.98 | 0.11% | 58,901 |
| Jul 8, 2025 | 44.07 | 44.10 | 44.02 | 44.07 | 43.93 | -0.20% | 46,623 |
| Jul 7, 2025 | 44.11 | 44.25 | 44.02 | 44.16 | 44.02 | 0.11% | 104,486 |
| Jul 3, 2025 | 44.07 | 44.14 | 44.06 | 44.11 | 43.97 | -0.05% | 36,791 |
| Jul 2, 2025 | 44.08 | 44.13 | 44.06 | 44.13 | 43.99 | -0.09% | 50,898 |
| Jul 1, 2025 | 44.18 | 44.18 | 44.08 | 44.17 | 44.03 | -0.14% | 46,585 |
| Jun 30, 2025 | 44.19 | 44.24 | 44.16 | 44.23 | 43.94 | 0.25% | 53,177 |
| Jun 27, 2025 | 44.00 | 44.17 | 44.00 | 44.12 | 43.83 | -0.02% | 58,177 |
| Jun 26, 2025 | 44.15 | 44.18 | 44.10 | 44.13 | 43.84 | 0.05% | 34,336 |
| Jun 25, 2025 | 44.11 | 44.14 | 44.06 | 44.11 | 43.82 | - | 21,893 |
| Jun 24, 2025 | 44.09 | 44.17 | 44.07 | 44.11 | 43.82 | 0.02% | 70,666 |
| Jun 23, 2025 | 44.10 | 44.17 | 44.07 | 44.10 | 43.81 | 0.07% | 43,946 |
| Jun 20, 2025 | 44.05 | 44.10 | 44.00 | 44.07 | 43.78 | 0.02% | 67,841 |
| Jun 18, 2025 | 44.06 | 44.11 | 43.97 | 44.06 | 43.77 | 0.14% | 39,193 |
| Jun 17, 2025 | 44.03 | 44.07 | 43.98 | 44.00 | 43.71 | 0.16% | 37,824 |
| Jun 16, 2025 | 43.95 | 43.98 | 43.87 | 43.93 | 43.64 | -0.11% | 91,312 |
| Jun 13, 2025 | 43.97 | 43.99 | 43.90 | 43.98 | 43.69 | 0.05% | 49,440 |
| Jun 12, 2025 | 43.96 | 44.02 | 43.92 | 43.96 | 43.67 | 0.27% | 66,286 |
| Jun 11, 2025 | 43.94 | 43.97 | 43.80 | 43.84 | 43.55 | 0.09% | 69,346 |
| Jun 10, 2025 | 43.91 | 43.91 | 43.79 | 43.80 | 43.51 | - | 95,302 |
| Jun 9, 2025 | 43.71 | 43.91 | 43.71 | 43.80 | 43.51 | 0.09% | 58,673 |
| Jun 6, 2025 | 43.82 | 43.82 | 43.69 | 43.76 | 43.47 | -0.25% | 57,784 |
| Jun 5, 2025 | 43.92 | 43.99 | 43.84 | 43.87 | 43.58 | 0.02% | 35,391 |