PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
50.79
+0.06 (0.11%)
Oct 23, 2024, 9:51 AM EDT - Market closed
PMIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.11% | 216 |
| Oct 23, 2024 | 50.89 | 50.89 | 50.69 | 50.73 | 50.73 | -0.50% | 1,926 |
| Oct 22, 2024 | 50.98 | 50.99 | 50.98 | 50.99 | 50.99 | -0.19% | 385 |
| Oct 21, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.20% | 148 |
| Oct 18, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - | 2,640 |
| Oct 17, 2024 | 51.19 | 51.20 | 51.18 | 51.18 | 51.18 | -0.08% | 2,640 |
| Oct 16, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.12% | 3 |
| Oct 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.21% | 3 |
| Oct 14, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.22% | 35 |
| Oct 11, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.06% | 17 |
| Oct 10, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.06% | 17 |
| Oct 9, 2024 | 51.13 | 51.13 | 51.11 | 51.11 | 51.11 | -0.10% | 318 |
| Oct 8, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.06% | 18 |
| Oct 7, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.05% | 226 |
| Oct 4, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.30% | 49 |
| Oct 3, 2024 | 51.34 | 51.34 | 51.31 | 51.31 | 51.31 | 0.01% | 197 |
| Oct 2, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.12% | 146 |
| Oct 1, 2024 | 51.23 | 51.24 | 51.23 | 51.24 | 51.24 | -0.28% | 146 |
| Sep 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.21 | -0.18% | 11 |
| Sep 27, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.31 | 0.23% | 25 |
| Sep 26, 2024 | 51.37 | 51.38 | 51.36 | 51.36 | 51.19 | 0.09% | 300 |
| Sep 25, 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 51.14 | -0.04% | 100 |
| Sep 24, 2024 | 51.34 | 51.34 | 51.33 | 51.33 | 51.16 | 0.05% | 1,950 |
| Sep 23, 2024 | 51.31 | 51.31 | 51.29 | 51.30 | 51.13 | 0.01% | 976 |
| Sep 20, 2024 | 51.29 | 51.30 | 51.29 | 51.30 | 51.13 | 0.05% | 200 |
| Sep 19, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.10 | -0.01% | 20 |
| Sep 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.11 | 0.02% | 156 |
| Sep 17, 2024 | 51.25 | 51.27 | 51.25 | 51.27 | 51.10 | - | 306 |
| Sep 16, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.10 | -0.21% | 183 |
| Sep 13, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.21 | 0.06% | 1 |
| Sep 12, 2024 | 51.28 | 51.35 | 51.27 | 51.35 | 51.18 | -0.01% | 802 |
| Sep 11, 2024 | 51.36 | 51.36 | 51.35 | 51.35 | 51.18 | 0.03% | 134 |
| Sep 10, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.17 | 0.14% | 37 |
| Sep 9, 2024 | 51.31 | 51.31 | 51.27 | 51.27 | 51.10 | -0.01% | 106 |
| Sep 6, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.10 | 0.09% | 41 |
| Sep 5, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.06 | 0.06% | 78 |
| Sep 4, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.02 | 0.14% | 73 |
| Sep 3, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.95 | -0.04% | 49 |
| Aug 30, 2024 | 51.21 | 51.21 | 51.14 | 51.14 | 50.83 | -0.03% | 200 |
| Aug 29, 2024 | 51.13 | 51.16 | 51.13 | 51.16 | 50.84 | 0.08% | 100 |
| Aug 28, 2024 | 51.11 | 51.12 | 51.11 | 51.12 | 50.80 | - | 348 |
| Aug 27, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.80 | -0.04% | 3 |
| Aug 26, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.82 | -0.09% | 1 |
| Aug 23, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.87 | 0.37% | 5 |
| Aug 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | -0.03% | 52 |
| Aug 21, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.69 | 0.06% | 42 |
| Aug 20, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.66 | 0.23% | 78 |
| Aug 19, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.54 | 0.05% | 78 |
| Aug 16, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.52 | 0.06% | 1 |
| Aug 15, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.49 | -0.27% | 21 |
| Aug 14, 2024 | 50.92 | 50.94 | 50.92 | 50.94 | 50.62 | 0.09% | 681 |
| Aug 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.58 | 0.06% | 1 |
| Aug 12, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.55 | 0.08% | 12 |
| Aug 9, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.51 | 0.09% | 11 |
| Aug 8, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.46 | -0.10% | 16 |
| Aug 7, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.51 | -0.30% | 1 |
| Aug 6, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.67 | -0.01% | 10 |
| Aug 5, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.68 | -0.02% | 16 |
| Aug 2, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 0.54% | 7 |
| Aug 1, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.41 | -0.34% | 7 |
| Jul 31, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.37 | 0.16% | 3 |
| Jul 30, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.28 | -0.08% | 4 |
| Jul 29, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.32 | 0.08% | 5 |
| Jul 26, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.28 | 0.14% | - |
| Jul 25, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.21 | 0.11% | - |
| Jul 24, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.16 | -0.19% | - |
| Jul 23, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.25 | 0.10% | 1 |
| Jul 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.20 | 0.04% | 1 |
| Jul 19, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.18 | - | - |
| Jul 18, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.18 | 0.06% | - |
| Jul 17, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.15 | -0.03% | - |
| Jul 16, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.17 | 0.25% | 993 |
| Jul 15, 2024 | 50.58 | 50.58 | 50.56 | 50.57 | 50.04 | -0.09% | 993 |
| Jul 12, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.09 | - | 1 |
| Jul 11, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.09 | 0.21% | 1 |
| Jul 10, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.98 | 0.07% | - |
| Jul 9, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.95 | 0.05% | - |
| Jul 8, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.92 | -0.11% | 2 |
| Jul 5, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.98 | 0.17% | 2 |
| Jul 3, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.89 | 0.21% | 81 |
| Jul 2, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.79 | 0.18% | 188 |
| Jul 1, 2024 | 50.23 | 50.23 | 50.22 | 50.22 | 49.70 | -0.11% | 188 |