Pioneer Municipal High Income Opportunities Fund, Inc. (MIO)
NYSE: MIO · Real-Time Price · USD
11.87
+0.12 (1.02%)
At close: Mar 28, 2025, 4:00 PM
11.89
+0.02 (0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.83 | 11.99 | 11.81 | 11.87 | 11.87 | 1.02% | 22,471 |
| Mar 27, 2025 | 11.95 | 12.06 | 11.72 | 11.75 | 11.75 | -1.92% | 64,902 |
| Mar 26, 2025 | 12.08 | 12.09 | 11.95 | 11.98 | 11.98 | -0.66% | 32,331 |
| Mar 25, 2025 | 12.35 | 12.39 | 12.06 | 12.06 | 12.06 | -2.27% | 30,996 |
| Mar 24, 2025 | 12.41 | 12.41 | 12.26 | 12.34 | 12.34 | 0.33% | 82,063 |
| Mar 21, 2025 | 12.10 | 12.30 | 12.08 | 12.30 | 12.30 | 1.99% | 31,121 |
| Mar 20, 2025 | 11.93 | 12.17 | 11.93 | 12.06 | 12.06 | 1.77% | 44,763 |
| Mar 19, 2025 | 11.90 | 11.92 | 11.85 | 11.85 | 11.85 | -0.50% | 24,819 |
| Mar 18, 2025 | 11.91 | 12.04 | 11.90 | 11.91 | 11.91 | -0.33% | 27,192 |
| Mar 17, 2025 | 11.88 | 12.00 | 11.88 | 11.95 | 11.95 | 0.42% | 43,338 |
| Mar 14, 2025 | 11.89 | 11.93 | 11.89 | 11.90 | 11.90 | -0.67% | 25,275 |
| Mar 13, 2025 | 12.10 | 12.10 | 11.97 | 11.98 | 11.93 | -1.34% | 26,041 |
| Mar 12, 2025 | 12.08 | 12.15 | 12.06 | 12.14 | 12.09 | 0.19% | 9,694 |
| Mar 11, 2025 | 12.15 | 12.15 | 12.09 | 12.12 | 12.07 | -0.08% | 6,066 |
| Mar 10, 2025 | 12.14 | 12.18 | 12.13 | 12.13 | 12.08 | 0.25% | 18,956 |
| Mar 7, 2025 | 12.14 | 12.14 | 12.10 | 12.10 | 12.05 | -0.41% | 20,736 |
| Mar 6, 2025 | 12.12 | 12.15 | 12.09 | 12.15 | 12.10 | - | 29,340 |
| Mar 5, 2025 | 12.16 | 12.16 | 12.05 | 12.15 | 12.10 | 1.00% | 33,299 |
| Mar 4, 2025 | 12.17 | 12.19 | 12.03 | 12.03 | 11.98 | -1.39% | 17,416 |
| Mar 3, 2025 | 12.20 | 12.20 | 12.14 | 12.20 | 12.15 | 0.66% | 20,188 |
| Feb 28, 2025 | 12.11 | 12.13 | 12.04 | 12.12 | 12.07 | 0.08% | 66,669 |
| Feb 27, 2025 | 12.10 | 12.13 | 12.08 | 12.11 | 12.06 | -0.25% | 39,108 |
| Feb 26, 2025 | 12.12 | 12.20 | 12.12 | 12.14 | 12.09 | 0.25% | 21,676 |
| Feb 25, 2025 | 12.07 | 12.12 | 12.03 | 12.11 | 12.06 | 0.67% | 26,212 |
| Feb 24, 2025 | 12.01 | 12.11 | 12.01 | 12.03 | 11.98 | -0.33% | 60,920 |
| Feb 21, 2025 | 12.08 | 12.13 | 12.06 | 12.07 | 12.02 | -0.17% | 16,161 |
| Feb 20, 2025 | 12.15 | 12.19 | 12.06 | 12.09 | 12.04 | -0.33% | 20,501 |
| Feb 19, 2025 | 12.01 | 12.18 | 12.01 | 12.13 | 12.08 | 1.25% | 44,022 |
| Feb 18, 2025 | 12.02 | 12.07 | 11.98 | 11.98 | 11.93 | -0.58% | 15,269 |
| Feb 14, 2025 | 12.00 | 12.11 | 12.00 | 12.05 | 11.95 | 0.50% | 18,564 |
| Feb 13, 2025 | 12.11 | 12.12 | 11.96 | 11.99 | 11.89 | -0.08% | 15,765 |
| Feb 12, 2025 | 12.06 | 12.19 | 11.94 | 12.00 | 11.90 | -0.83% | 28,108 |
| Feb 11, 2025 | 12.14 | 12.20 | 12.00 | 12.10 | 12.00 | 0.12% | 23,164 |
| Feb 10, 2025 | 12.06 | 12.18 | 12.06 | 12.09 | 11.98 | 0.37% | 20,780 |
| Feb 7, 2025 | 12.14 | 12.14 | 12.03 | 12.04 | 11.94 | -0.73% | 14,151 |
| Feb 6, 2025 | 12.09 | 12.14 | 12.08 | 12.13 | 12.03 | 0.32% | 7,758 |
| Feb 5, 2025 | 12.03 | 12.18 | 12.03 | 12.09 | 11.99 | 0.50% | 6,236 |
| Feb 4, 2025 | 12.03 | 12.12 | 12.03 | 12.03 | 11.93 | -0.51% | 21,811 |
| Feb 3, 2025 | 12.04 | 12.14 | 12.04 | 12.09 | 11.99 | 0.68% | 5,640 |
| Jan 31, 2025 | 12.06 | 12.10 | 12.00 | 12.01 | 11.91 | -0.74% | 35,263 |
| Jan 30, 2025 | 12.03 | 12.12 | 12.03 | 12.10 | 12.00 | 0.75% | 20,998 |
| Jan 29, 2025 | 12.05 | 12.07 | 12.01 | 12.01 | 11.91 | - | 15,549 |
| Jan 28, 2025 | 12.01 | 12.05 | 11.94 | 12.01 | 11.91 | 0.21% | 17,570 |
| Jan 27, 2025 | 11.97 | 12.04 | 11.97 | 11.99 | 11.89 | 0.29% | 49,120 |
| Jan 24, 2025 | 11.97 | 11.99 | 11.92 | 11.95 | 11.85 | -0.25% | 11,067 |
| Jan 23, 2025 | 11.99 | 12.04 | 11.89 | 11.98 | 11.88 | -0.58% | 64,134 |
| Jan 22, 2025 | 11.93 | 12.05 | 11.90 | 12.05 | 11.95 | 0.84% | 11,430 |
| Jan 21, 2025 | 11.91 | 12.05 | 11.89 | 11.95 | 11.85 | 0.50% | 25,548 |
| Jan 17, 2025 | 11.89 | 11.93 | 11.87 | 11.89 | 11.79 | -0.08% | 16,961 |
| Jan 16, 2025 | 11.82 | 11.90 | 11.76 | 11.90 | 11.80 | 0.25% | 47,809 |