Pioneer Municipal High Income Opportunities Fund, Inc. (MIO)
NYSE: MIO · Real-Time Price · USD
11.99
+0.35 (3.01%)
At close: May 9, 2025, 4:00 PM
11.99
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.95 | 12.09 | 11.95 | 11.99 | - | 3.01% | 189,448 |
| May 8, 2025 | 11.75 | 11.75 | 11.62 | 11.64 | 11.64 | -0.34% | 20,367 |
| May 7, 2025 | 11.72 | 11.75 | 11.59 | 11.68 | 11.68 | 0.26% | 13,888 |
| May 6, 2025 | 11.77 | 11.82 | 11.60 | 11.65 | 11.65 | -0.85% | 30,878 |
| May 5, 2025 | 11.75 | 11.79 | 11.65 | 11.75 | 11.75 | 0.34% | 16,856 |
| May 2, 2025 | 11.78 | 11.84 | 11.70 | 11.71 | 11.71 | -1.01% | 14,681 |
| May 1, 2025 | 11.80 | 11.86 | 11.64 | 11.83 | 11.83 | 0.85% | 28,671 |
| Apr 30, 2025 | 11.61 | 11.82 | 11.55 | 11.73 | 11.73 | 0.86% | 37,738 |
| Apr 29, 2025 | 11.64 | 11.64 | 11.50 | 11.63 | 11.63 | 0.43% | 28,691 |
| Apr 28, 2025 | 11.67 | 11.67 | 11.52 | 11.58 | 11.58 | -0.17% | 19,605 |
| Apr 25, 2025 | 11.60 | 11.65 | 11.53 | 11.60 | 11.60 | 0.52% | 38,101 |
| Apr 24, 2025 | 11.44 | 11.56 | 11.37 | 11.54 | 11.54 | 1.50% | 42,716 |
| Apr 23, 2025 | 11.44 | 11.47 | 11.28 | 11.37 | 11.37 | 0.71% | 27,781 |
| Apr 22, 2025 | 11.32 | 11.36 | 11.22 | 11.29 | 11.29 | 0.36% | 28,892 |
| Apr 21, 2025 | 11.31 | 11.31 | 11.17 | 11.25 | 11.25 | -0.35% | 29,141 |
| Apr 17, 2025 | 11.25 | 11.34 | 11.24 | 11.29 | 11.29 | 0.36% | 74,130 |
| Apr 16, 2025 | 11.24 | 11.32 | 11.24 | 11.25 | 11.20 | 0.09% | 51,446 |
| Apr 15, 2025 | 11.19 | 11.30 | 11.17 | 11.24 | 11.19 | 0.72% | 90,343 |
| Apr 14, 2025 | 11.20 | 11.33 | 11.08 | 11.16 | 11.11 | 0.09% | 41,140 |
| Apr 11, 2025 | 11.26 | 11.28 | 11.05 | 11.15 | 11.10 | -0.36% | 54,315 |
| Apr 10, 2025 | 11.48 | 11.48 | 11.16 | 11.19 | 11.14 | -2.86% | 74,516 |
| Apr 9, 2025 | 11.24 | 11.53 | 11.10 | 11.52 | 11.47 | 1.50% | 135,117 |
| Apr 8, 2025 | 11.86 | 11.97 | 11.06 | 11.35 | 11.30 | -2.58% | 69,292 |
| Apr 7, 2025 | 11.78 | 11.82 | 11.63 | 11.65 | 11.60 | -1.35% | 52,074 |
| Apr 4, 2025 | 11.96 | 11.97 | 11.81 | 11.81 | 11.76 | -0.92% | 13,219 |
| Apr 3, 2025 | 11.97 | 11.97 | 11.85 | 11.92 | 11.87 | 0.17% | 30,873 |
| Apr 2, 2025 | 11.92 | 11.95 | 11.85 | 11.90 | 11.85 | 0.08% | 24,323 |
| Apr 1, 2025 | 11.82 | 11.92 | 11.82 | 11.89 | 11.84 | 0.85% | 31,873 |
| Mar 31, 2025 | 11.87 | 11.94 | 11.74 | 11.79 | 11.74 | -0.67% | 56,082 |
| Mar 28, 2025 | 11.83 | 11.99 | 11.81 | 11.87 | 11.82 | 1.02% | 22,471 |
| Mar 27, 2025 | 11.95 | 12.06 | 11.72 | 11.75 | 11.70 | -1.92% | 64,902 |
| Mar 26, 2025 | 12.08 | 12.09 | 11.95 | 11.98 | 11.93 | -0.66% | 32,331 |
| Mar 25, 2025 | 12.35 | 12.39 | 12.06 | 12.06 | 12.01 | -2.27% | 30,996 |
| Mar 24, 2025 | 12.41 | 12.41 | 12.26 | 12.34 | 12.29 | 0.33% | 82,063 |
| Mar 21, 2025 | 12.10 | 12.30 | 12.08 | 12.30 | 12.25 | 1.99% | 31,121 |
| Mar 20, 2025 | 11.93 | 12.17 | 11.93 | 12.06 | 12.01 | 1.77% | 44,763 |
| Mar 19, 2025 | 11.90 | 11.92 | 11.85 | 11.85 | 11.80 | -0.50% | 24,819 |
| Mar 18, 2025 | 11.91 | 12.04 | 11.90 | 11.91 | 11.86 | -0.33% | 27,192 |
| Mar 17, 2025 | 11.88 | 12.00 | 11.88 | 11.95 | 11.90 | 0.42% | 43,338 |
| Mar 14, 2025 | 11.89 | 11.93 | 11.89 | 11.90 | 11.85 | -0.67% | 25,275 |
| Mar 13, 2025 | 12.10 | 12.10 | 11.97 | 11.98 | 11.88 | -1.34% | 26,041 |
| Mar 12, 2025 | 12.08 | 12.15 | 12.06 | 12.14 | 12.04 | 0.19% | 9,694 |
| Mar 11, 2025 | 12.15 | 12.15 | 12.09 | 12.12 | 12.02 | -0.08% | 6,066 |
| Mar 10, 2025 | 12.14 | 12.18 | 12.13 | 12.13 | 12.03 | 0.25% | 18,956 |
| Mar 7, 2025 | 12.14 | 12.14 | 12.10 | 12.10 | 12.00 | -0.41% | 20,736 |
| Mar 6, 2025 | 12.12 | 12.15 | 12.09 | 12.15 | 12.05 | - | 29,340 |
| Mar 5, 2025 | 12.16 | 12.16 | 12.05 | 12.15 | 12.05 | 1.00% | 33,299 |
| Mar 4, 2025 | 12.17 | 12.19 | 12.03 | 12.03 | 11.93 | -1.39% | 17,416 |
| Mar 3, 2025 | 12.20 | 12.20 | 12.14 | 12.20 | 12.10 | 0.66% | 20,188 |
| Feb 28, 2025 | 12.11 | 12.13 | 12.04 | 12.12 | 12.02 | 0.08% | 66,669 |