PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
50.32
+0.17 (0.35%)
Apr 1, 2025, 12:39 PM EDT - Market closed
PMIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.34 | 50.34 | 50.32 | 50.32 | 50.32 | - | 100 |
| Mar 31, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.15 | 0.14% | 104 |
| Mar 28, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.08 | 0.37% | 2 |
| Mar 27, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | -0.16% | 2 |
| Mar 26, 2025 | 50.26 | 50.27 | 50.15 | 50.15 | 49.97 | -0.29% | 15,719 |
| Mar 25, 2025 | 50.28 | 50.31 | 50.19 | 50.29 | 50.12 | -0.05% | 2,762 |
| Mar 24, 2025 | 50.38 | 50.38 | 50.20 | 50.32 | 50.14 | -0.15% | 1,256 |
| Mar 21, 2025 | 50.50 | 50.50 | 50.39 | 50.39 | 50.22 | -0.10% | 400 |
| Mar 20, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | -0.01% | 16 |
| Mar 19, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | 0.03% | 16 |
| Mar 18, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.26 | 0.02% | 2 |
| Mar 17, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.25 | -0.11% | 2 |
| Mar 14, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.30 | -0.07% | 2 |
| Mar 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.33 | 0.04% | 2 |
| Mar 12, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.32 | -0.26% | 68 |
| Mar 11, 2025 | 50.77 | 50.77 | 50.62 | 50.62 | 50.45 | -0.31% | 100 |
| Mar 10, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.60 | 0.28% | 1 |
| Mar 7, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.46 | - | 101 |
| Mar 6, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.46 | -0.18% | 4 |
| Mar 5, 2025 | 50.74 | 50.74 | 50.72 | 50.72 | 50.54 | -0.10% | 214 |
| Mar 4, 2025 | 50.90 | 50.90 | 50.77 | 50.77 | 50.59 | -0.26% | 142 |
| Mar 3, 2025 | 50.89 | 50.90 | 50.89 | 50.90 | 50.72 | -0.47% | 102 |
| Feb 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.80 | 0.14% | 2 |
| Feb 27, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.73 | -0.21% | 2 |
| Feb 26, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.83 | 0.06% | 2 |
| Feb 25, 2025 | 51.16 | 51.25 | 51.15 | 51.15 | 50.80 | 0.27% | 1,459 |
| Feb 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.66 | -0.04% | 2 |
| Feb 21, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.68 | 0.22% | 175 |
| Feb 20, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.57 | 0.13% | 22 |
| Feb 19, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.51 | 0.29% | 2 |
| Feb 18, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.36 | -0.22% | 5 |
| Feb 14, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.47 | 0.10% | 8 |
| Feb 13, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.42 | 0.36% | 3 |
| Feb 12, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.24 | -0.33% | 3 |
| Feb 11, 2025 | 50.79 | 50.79 | 50.75 | 50.75 | 50.41 | -0.10% | 419 |
| Feb 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.46 | 0.06% | 4 |
| Feb 7, 2025 | 50.83 | 50.83 | 50.77 | 50.77 | 50.43 | -0.13% | 214 |
| Feb 6, 2025 | 50.83 | 50.84 | 50.83 | 50.84 | 50.50 | 0.08% | 513 |
| Feb 5, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.46 | 0.19% | 22 |
| Feb 4, 2025 | 50.64 | 50.70 | 50.64 | 50.70 | 50.36 | 0.09% | 335 |
| Feb 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.32 | -0.16% | 1 |
| Jan 31, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.22 | -0.05% | 101 |
| Jan 30, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.25 | 0.18% | 305 |
| Jan 29, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.16 | -0.08% | 305 |
| Jan 28, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.19 | -0.05% | - |
| Jan 27, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.22 | 0.35% | - |
| Jan 24, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.04 | 0.16% | 40 |
| Jan 23, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.96 | -0.07% | 6 |
| Jan 22, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.00 | 0.02% | 78 |
| Jan 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.99 | 0.22% | 78 |