PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
50.59
+0.10 (0.20%)
Dec 20, 2024, 12:38 PM EST - Market closed
PMIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.19% | 2,147 |
| Dec 19, 2024 | 50.45 | 50.49 | 50.45 | 50.49 | 50.49 | -0.30% | 104 |
| Dec 18, 2024 | 50.83 | 50.83 | 50.64 | 50.64 | 50.64 | -0.59% | 500 |
| Dec 17, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.06% | 102 |
| Dec 16, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.10% | 12 |
| Dec 13, 2024 | 51.00 | 51.00 | 50.92 | 50.92 | 50.92 | -0.22% | 315 |
| Dec 12, 2024 | 51.00 | 51.03 | 51.00 | 51.03 | 51.03 | -0.19% | 110 |
| Dec 11, 2024 | 51.21 | 51.21 | 51.13 | 51.13 | 51.13 | -0.27% | 252 |
| Dec 10, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.06% | 3 |
| Dec 9, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.10% | 2 |
| Dec 6, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.14% | 22 |
| Dec 5, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.04% | 1 |
| Dec 4, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.14% | 146 |
| Dec 3, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.11% | 42 |
| Dec 2, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.18% | 4 |
| Nov 29, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.20 | 0.14% | 97 |
| Nov 27, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.13 | 0.21% | 97 |
| Nov 26, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.03 | - | 100 |
| Nov 25, 2024 | 51.17 | 51.20 | 51.17 | 51.20 | 51.03 | 0.25% | 100 |
| Nov 22, 2024 | 51.05 | 51.09 | 51.05 | 51.07 | 50.90 | 0.04% | 1,272 |
| Nov 21, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.88 | 0.04% | 2 |
| Nov 20, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.86 | -0.05% | 2 |
| Nov 19, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.88 | 0.05% | 2 |
| Nov 18, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.86 | 0.01% | 16 |
| Nov 15, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | 0.24% | 60 |
| Nov 14, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.73 | 0.10% | 60 |
| Nov 13, 2024 | 50.91 | 50.91 | 50.86 | 50.86 | 50.68 | 0.12% | 100 |
| Nov 12, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.62 | -0.13% | 1 |
| Nov 11, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.69 | -0.02% | 1 |
| Nov 8, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.70 | 0.59% | 20 |
| Nov 7, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.40 | 0.38% | 16 |
| Nov 6, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | -0.95% | 28 |
| Nov 5, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.69 | 0.12% | 8 |
| Nov 4, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.63 | 0.28% | 2 |
| Nov 1, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.49 | -0.34% | 5 |
| Oct 31, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.48 | - | 1 |
| Oct 30, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.49 | -0.03% | 3 |
| Oct 29, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.50 | -0.07% | 5 |
| Oct 28, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.54 | 0.14% | 35 |
| Oct 25, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.47 | 0.06% | 1 |
| Oct 24, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.44 | 0.11% | 216 |
| Oct 23, 2024 | 50.89 | 50.89 | 50.69 | 50.73 | 50.38 | -0.50% | 1,926 |
| Oct 22, 2024 | 50.98 | 50.99 | 50.98 | 50.99 | 50.63 | -0.19% | 385 |
| Oct 21, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.73 | -0.20% | 148 |
| Oct 18, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.83 | - | 2,640 |
| Oct 17, 2024 | 51.19 | 51.20 | 51.18 | 51.18 | 50.83 | -0.08% | 2,640 |
| Oct 16, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.87 | 0.12% | 3 |
| Oct 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.81 | 0.21% | 3 |
| Oct 14, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.70 | -0.22% | 35 |
| Oct 11, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.82 | 0.06% | 17 |
| Oct 10, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.79 | 0.06% | 17 |
| Oct 9, 2024 | 51.13 | 51.13 | 51.11 | 51.11 | 50.76 | -0.10% | 318 |
| Oct 8, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.81 | 0.06% | 18 |
| Oct 7, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.78 | -0.05% | 226 |
| Oct 4, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.80 | -0.30% | 49 |
| Oct 3, 2024 | 51.34 | 51.34 | 51.31 | 51.31 | 50.95 | 0.01% | 197 |
| Oct 2, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.95 | 0.12% | 146 |
| Oct 1, 2024 | 51.23 | 51.24 | 51.23 | 51.24 | 50.89 | -0.28% | 146 |
| Sep 30, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.86 | -0.18% | 11 |
| Sep 27, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.95 | 0.23% | 25 |
| Sep 26, 2024 | 51.37 | 51.38 | 51.36 | 51.36 | 50.84 | 0.09% | 300 |
| Sep 25, 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 50.79 | -0.04% | 100 |
| Sep 24, 2024 | 51.34 | 51.34 | 51.33 | 51.33 | 50.81 | 0.05% | 1,950 |
| Sep 23, 2024 | 51.31 | 51.31 | 51.29 | 51.30 | 50.78 | 0.01% | 976 |
| Sep 20, 2024 | 51.29 | 51.30 | 51.29 | 51.30 | 50.77 | 0.05% | 200 |
| Sep 19, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.75 | -0.01% | 20 |
| Sep 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.76 | 0.02% | 156 |
| Sep 17, 2024 | 51.25 | 51.27 | 51.25 | 51.27 | 50.74 | - | 306 |
| Sep 16, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.74 | -0.21% | 183 |
| Sep 13, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.85 | 0.06% | 1 |
| Sep 12, 2024 | 51.28 | 51.35 | 51.27 | 51.35 | 50.82 | -0.01% | 802 |
| Sep 11, 2024 | 51.36 | 51.36 | 51.35 | 51.35 | 50.83 | 0.03% | 134 |
| Sep 10, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.81 | 0.14% | 37 |
| Sep 9, 2024 | 51.31 | 51.31 | 51.27 | 51.27 | 50.74 | -0.01% | 106 |
| Sep 6, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 50.75 | 0.09% | 41 |
| Sep 5, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.70 | 0.06% | 78 |
| Sep 4, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.67 | 0.14% | 73 |
| Sep 3, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.60 | -0.04% | 49 |
| Aug 30, 2024 | 51.21 | 51.21 | 51.14 | 51.14 | 50.48 | -0.03% | 200 |
| Aug 29, 2024 | 51.13 | 51.16 | 51.13 | 51.16 | 50.49 | 0.08% | 100 |
| Aug 28, 2024 | 51.11 | 51.12 | 51.11 | 51.12 | 50.45 | - | 348 |
| Aug 27, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.45 | -0.04% | 3 |
| Aug 26, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.47 | -0.09% | 1 |
| Aug 23, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.52 | 0.37% | 5 |
| Aug 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | -0.03% | 52 |
| Aug 21, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.34 | 0.06% | 42 |
| Aug 20, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.31 | 0.23% | 78 |
| Aug 19, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.20 | 0.05% | 78 |
| Aug 16, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.17 | 0.06% | 1 |
| Aug 15, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.14 | -0.27% | 21 |
| Aug 14, 2024 | 50.92 | 50.94 | 50.92 | 50.94 | 50.28 | 0.09% | 681 |
| Aug 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.23 | 0.06% | 1 |
| Aug 12, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.20 | 0.08% | 12 |
| Aug 9, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.16 | 0.09% | 11 |
| Aug 8, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.12 | -0.10% | 16 |
| Aug 7, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.17 | -0.30% | 1 |
| Aug 6, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.32 | -0.01% | 10 |
| Aug 5, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.33 | -0.02% | 16 |
| Aug 2, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | 0.54% | 7 |
| Aug 1, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.06 | -0.34% | 7 |