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

MINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.52	45.57	45.50	45.54	45.54	-0.15%	241,407
Apr 27, 2026	45.61	45.64	45.59	45.61	45.61	0.01%	188,616
Apr 24, 2026	45.59	45.63	45.56	45.61	45.61	0.08%	69,080
Apr 23, 2026	45.59	45.64	45.52	45.57	45.57	0.04%	85,849
Apr 22, 2026	45.60	45.60	45.55	45.55	45.55	-0.07%	58,894
Apr 21, 2026	45.65	45.65	45.53	45.58	45.58	-0.07%	96,587
Apr 20, 2026	45.56	45.62	45.56	45.61	45.61	0.02%	110,500
Apr 17, 2026	45.52	45.60	45.52	45.60	45.60	0.31%	70,041
Apr 16, 2026	45.44	45.50	45.41	45.46	45.46	0.02%	106,984
Apr 15, 2026	45.45	45.51	45.41	45.45	45.45	-0.11%	151,847
Apr 14, 2026	45.46	45.51	45.40	45.50	45.50	0.02%	88,961
Apr 13, 2026	45.40	45.49	45.40	45.49	45.49	0.20%	92,476
Apr 10, 2026	45.45	45.50	45.39	45.40	45.40	-0.11%	134,327
Apr 9, 2026	45.35	45.48	45.33	45.45	45.45	0.22%	109,784
Apr 8, 2026	45.58	45.58	45.33	45.35	45.35	0.29%	105,205
Apr 7, 2026	45.24	45.26	45.15	45.22	45.22	0.02%	89,319
Apr 6, 2026	45.22	45.24	45.14	45.21	45.21	0.02%	419,182
Apr 2, 2026	45.14	45.22	45.12	45.20	45.20	0.22%	77,641
Apr 1, 2026	45.19	45.19	45.07	45.10	45.10	-0.15%	180,692
Mar 31, 2026	45.10	45.21	45.10	45.17	45.02	0.24%	86,668
Mar 30, 2026	45.08	45.10	45.01	45.06	44.91	0.31%	202,911
Mar 27, 2026	44.87	44.96	44.79	44.92	44.77	0.04%	76,100
Mar 26, 2026	45.09	45.09	44.89	44.90	44.75	-0.18%	99,693
Mar 25, 2026	45.07	45.07	44.96	44.98	44.83	0.13%	83,127
Mar 24, 2026	45.07	45.12	44.89	44.92	44.77	-0.53%	65,912
Mar 23, 2026	45.15	45.25	45.12	45.16	45.01	0.13%	80,077
Mar 20, 2026	45.37	45.37	45.00	45.10	44.95	-0.73%	113,766
Mar 19, 2026	45.37	45.44	45.30	45.43	45.28	0.13%	75,583
Mar 18, 2026	45.56	45.56	45.37	45.37	45.22	-0.26%	203,120
Mar 17, 2026	45.54	45.55	45.47	45.49	45.34	0.02%	72,695
Mar 16, 2026	45.58	45.58	45.45	45.48	45.33	0.05%	60,896
Mar 13, 2026	45.44	45.46	45.39	45.46	45.30	0.12%	76,854
Mar 12, 2026	45.52	45.52	45.34	45.40	45.25	-0.20%	56,346
Mar 11, 2026	45.61	45.61	45.46	45.49	45.34	-0.26%	37,055
Mar 10, 2026	45.68	45.69	45.58	45.61	45.46	-0.20%	52,897
Mar 9, 2026	45.61	45.70	45.60	45.70	45.55	0.07%	64,990
Mar 6, 2026	45.65	45.67	45.61	45.67	45.52	-0.09%	57,828
Mar 5, 2026	45.64	45.71	45.62	45.71	45.56	-0.04%	103,035
Mar 4, 2026	45.78	45.80	45.66	45.73	45.58	0.02%	98,462
Mar 3, 2026	45.84	45.84	45.66	45.72	45.57	-0.38%	121,563
Mar 2, 2026	46.02	46.02	45.88	45.89	45.74	-0.58%	132,417
Feb 27, 2026	46.19	46.19	46.16	46.16	45.86	0.13%	77,015
Feb 26, 2026	46.09	46.15	46.08	46.10	45.80	0.02%	58,347
Feb 25, 2026	46.06	46.11	46.05	46.09	45.79	0.07%	93,473
Feb 24, 2026	46.06	46.07	46.01	46.06	45.76	0.14%	76,744
Feb 23, 2026	46.02	46.02	45.97	46.00	45.69	0.05%	91,449
Feb 20, 2026	45.99	45.99	45.93	45.97	45.67	-	28,917
Feb 19, 2026	45.97	45.97	45.90	45.97	45.67	0.11%	165,161
Feb 18, 2026	45.98	45.98	45.86	45.92	45.62	-0.04%	69,955
Feb 17, 2026	45.85	45.96	45.85	45.94	45.64	0.09%	91,843

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.