PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
49.89
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
49.89
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PMIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.03% | 13 |
| May 8, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.07% | 2 |
| May 7, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.14% | 11 |
| May 6, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.30% | 11 |
| May 5, 2025 | 49.63 | 49.63 | 49.58 | 49.62 | 49.62 | -0.12% | 3,916 |
| May 2, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.17% | 4 |
| May 1, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.40% | 802 |
| Apr 30, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.79 | 0.19% | 202 |
| Apr 29, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.69 | 0.10% | 202 |
| Apr 28, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.64 | -0.01% | 12 |
| Apr 25, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.65 | 0.17% | 1 |
| Apr 24, 2025 | 49.66 | 49.74 | 49.66 | 49.74 | 49.56 | 0.46% | 101 |
| Apr 23, 2025 | 49.76 | 49.76 | 49.51 | 49.51 | 49.33 | 0.35% | 713 |
| Apr 22, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.16 | -0.17% | 72 |
| Apr 21, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.24 | -0.26% | 14 |
| Apr 17, 2025 | 49.64 | 49.69 | 49.55 | 49.55 | 49.37 | -0.19% | 602 |
| Apr 16, 2025 | 49.61 | 49.64 | 49.61 | 49.64 | 49.47 | 0.23% | 430 |
| Apr 15, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.35 | - | 2 |
| Apr 14, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.35 | 0.84% | 3 |
| Apr 11, 2025 | 48.80 | 49.11 | 48.80 | 49.11 | 48.94 | -0.58% | 3,034 |
| Apr 10, 2025 | 49.76 | 49.76 | 49.40 | 49.40 | 49.23 | 0.24% | 110 |
| Apr 9, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.11 | 0.03% | 105 |
| Apr 8, 2025 | 49.62 | 49.62 | 49.26 | 49.26 | 49.09 | -1.13% | 213 |
| Apr 7, 2025 | 50.25 | 50.28 | 49.83 | 49.83 | 49.65 | -1.55% | 404 |
| Apr 4, 2025 | 50.64 | 50.68 | 50.61 | 50.61 | 50.44 | 0.14% | 2,436 |
| Apr 3, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.37 | 0.53% | 14 |
| Apr 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.10 | -0.09% | 2 |
| Apr 1, 2025 | 50.34 | 50.34 | 50.32 | 50.32 | 50.15 | - | 100 |
| Mar 31, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.97 | 0.14% | 104 |
| Mar 28, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.90 | 0.37% | 2 |
| Mar 27, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.72 | -0.16% | 2 |
| Mar 26, 2025 | 50.26 | 50.27 | 50.15 | 50.15 | 49.80 | -0.29% | 15,719 |
| Mar 25, 2025 | 50.28 | 50.31 | 50.19 | 50.29 | 49.94 | -0.05% | 2,762 |
| Mar 24, 2025 | 50.38 | 50.38 | 50.20 | 50.32 | 49.97 | -0.15% | 1,256 |
| Mar 21, 2025 | 50.50 | 50.50 | 50.39 | 50.39 | 50.04 | -0.10% | 400 |
| Mar 20, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.09 | -0.01% | 16 |
| Mar 19, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.10 | 0.03% | 16 |
| Mar 18, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.08 | 0.02% | 2 |
| Mar 17, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.07 | -0.11% | 2 |
| Mar 14, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.12 | -0.07% | 2 |
| Mar 13, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.16 | 0.04% | 2 |
| Mar 12, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.14 | -0.26% | 68 |
| Mar 11, 2025 | 50.77 | 50.77 | 50.62 | 50.62 | 50.27 | -0.31% | 100 |
| Mar 10, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.42 | 0.28% | 1 |
| Mar 7, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.28 | - | 101 |
| Mar 6, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.28 | -0.18% | 4 |
| Mar 5, 2025 | 50.74 | 50.74 | 50.72 | 50.72 | 50.37 | -0.10% | 214 |
| Mar 4, 2025 | 50.90 | 50.90 | 50.77 | 50.77 | 50.42 | -0.26% | 142 |
| Mar 3, 2025 | 50.89 | 50.90 | 50.89 | 50.90 | 50.55 | -0.47% | 102 |
| Feb 28, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.62 | 0.14% | 2 |