PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
44.73
+0.02 (0.04%)
At close: Sep 9, 2025, 4:00 PM
44.73
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.76 | 44.86 | 44.73 | 44.73 | 44.73 | 0.04% | 38,436 |
| Sep 8, 2025 | 44.59 | 44.79 | 44.59 | 44.71 | 44.71 | 0.40% | 185,240 |
| Sep 5, 2025 | 44.30 | 44.53 | 44.30 | 44.53 | 44.53 | 0.68% | 80,731 |
| Sep 4, 2025 | 44.17 | 44.23 | 44.14 | 44.23 | 44.23 | 0.23% | 50,445 |
| Sep 3, 2025 | 44.05 | 44.15 | 44.02 | 44.13 | 44.13 | 0.18% | 112,333 |
| Sep 2, 2025 | 44.03 | 44.05 | 43.94 | 44.05 | 44.05 | -0.38% | 83,130 |
| Aug 29, 2025 | 44.19 | 44.23 | 44.14 | 44.22 | 44.08 | 0.05% | 33,768 |
| Aug 28, 2025 | 44.19 | 44.22 | 44.14 | 44.20 | 44.06 | -0.07% | 119,529 |
| Aug 27, 2025 | 44.11 | 44.23 | 44.11 | 44.23 | 44.09 | 0.16% | 35,460 |
| Aug 26, 2025 | 44.10 | 44.16 | 44.10 | 44.16 | 44.02 | 0.05% | 15,934 |
| Aug 25, 2025 | 44.06 | 44.14 | 44.06 | 44.14 | 44.00 | 0.05% | 87,676 |
| Aug 22, 2025 | 44.02 | 44.17 | 43.99 | 44.12 | 43.98 | 0.25% | 151,216 |
| Aug 21, 2025 | 44.15 | 44.15 | 43.93 | 44.01 | 43.87 | -0.09% | 68,800 |
| Aug 20, 2025 | 44.05 | 44.06 | 43.99 | 44.05 | 43.91 | 0.03% | 80,478 |
| Aug 19, 2025 | 44.03 | 44.05 | 43.95 | 44.04 | 43.90 | 0.06% | 130,234 |
| Aug 18, 2025 | 43.98 | 44.01 | 43.95 | 44.01 | 43.87 | - | 39,279 |
| Aug 15, 2025 | 44.07 | 44.07 | 43.96 | 44.01 | 43.87 | -0.01% | 33,843 |
| Aug 14, 2025 | 44.10 | 44.10 | 43.97 | 44.02 | 43.88 | -0.19% | 43,327 |
| Aug 13, 2025 | 44.08 | 44.11 | 44.02 | 44.10 | 43.96 | 0.23% | 32,558 |
| Aug 12, 2025 | 44.01 | 44.08 | 43.95 | 44.00 | 43.86 | 0.05% | 51,213 |
| Aug 11, 2025 | 43.97 | 44.07 | 43.95 | 43.98 | 43.84 | 0.14% | 33,864 |
| Aug 8, 2025 | 44.05 | 44.05 | 43.88 | 43.92 | 43.78 | 0.05% | 21,380 |
| Aug 7, 2025 | 44.03 | 44.03 | 43.89 | 43.90 | 43.76 | -0.05% | 45,873 |
| Aug 6, 2025 | 44.05 | 44.05 | 43.91 | 43.92 | 43.78 | -0.11% | 133,487 |
| Aug 5, 2025 | 43.95 | 44.03 | 43.94 | 43.97 | 43.83 | 0.05% | 59,236 |
| Aug 4, 2025 | 44.03 | 44.05 | 43.95 | 43.95 | 43.81 | -0.07% | 91,702 |
| Aug 1, 2025 | 43.89 | 43.99 | 43.89 | 43.98 | 43.84 | 0.41% | 38,053 |
| Jul 31, 2025 | 43.75 | 43.86 | 43.75 | 43.80 | 43.52 | 0.23% | 29,260 |
| Jul 30, 2025 | 43.79 | 43.85 | 43.70 | 43.70 | 43.42 | -0.23% | 33,194 |
| Jul 29, 2025 | 43.77 | 43.85 | 43.75 | 43.80 | 43.52 | 0.23% | 40,557 |
| Jul 28, 2025 | 43.73 | 43.77 | 43.65 | 43.70 | 43.42 | 0.11% | 60,806 |
| Jul 25, 2025 | 43.68 | 43.73 | 43.63 | 43.65 | 43.37 | 0.07% | 28,930 |
| Jul 24, 2025 | 43.64 | 43.70 | 43.62 | 43.62 | 43.34 | 0.05% | 34,201 |
| Jul 23, 2025 | 43.69 | 43.74 | 43.59 | 43.60 | 43.32 | -0.21% | 429,378 |
| Jul 22, 2025 | 43.74 | 43.78 | 43.68 | 43.69 | 43.41 | -0.02% | 47,073 |
| Jul 21, 2025 | 43.68 | 43.80 | 43.68 | 43.70 | 43.42 | 0.18% | 34,596 |
| Jul 18, 2025 | 43.61 | 43.70 | 43.56 | 43.62 | 43.34 | -0.03% | 36,124 |
| Jul 17, 2025 | 43.70 | 43.71 | 43.59 | 43.64 | 43.36 | -0.19% | 34,846 |
| Jul 16, 2025 | 43.87 | 43.87 | 43.71 | 43.72 | 43.44 | -0.39% | 36,009 |
| Jul 15, 2025 | 43.94 | 43.98 | 43.83 | 43.89 | 43.61 | -0.14% | 28,798 |
| Jul 14, 2025 | 44.02 | 44.02 | 43.90 | 43.95 | 43.67 | -0.05% | 61,576 |
| Jul 11, 2025 | 44.01 | 44.07 | 43.92 | 43.97 | 43.69 | -0.32% | 38,086 |
| Jul 10, 2025 | 44.12 | 44.13 | 44.07 | 44.11 | 43.83 | -0.02% | 35,067 |
| Jul 9, 2025 | 44.11 | 44.15 | 44.03 | 44.12 | 43.84 | 0.11% | 58,901 |
| Jul 8, 2025 | 44.07 | 44.10 | 44.02 | 44.07 | 43.79 | -0.20% | 46,623 |
| Jul 7, 2025 | 44.11 | 44.25 | 44.02 | 44.16 | 43.88 | 0.11% | 104,486 |
| Jul 3, 2025 | 44.07 | 44.14 | 44.06 | 44.11 | 43.83 | -0.05% | 36,791 |
| Jul 2, 2025 | 44.08 | 44.13 | 44.06 | 44.13 | 43.85 | -0.09% | 50,898 |
| Jul 1, 2025 | 44.18 | 44.18 | 44.08 | 44.17 | 43.89 | -0.14% | 46,585 |
| Jun 30, 2025 | 44.19 | 44.24 | 44.16 | 44.23 | 43.80 | 0.25% | 53,177 |