Pioneer Municipal High Income Opportunities Fund, Inc. (MIO)
NYSE: MIO · Real-Time Price · USD
11.90
+0.01 (0.08%)
At close: May 30, 2025, 4:00 PM
11.90
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.93 | 11.97 | 11.84 | 11.90 | 11.90 | 0.08% | 26,235 |
| May 29, 2025 | 11.84 | 11.99 | 11.84 | 11.89 | 11.89 | 0.59% | 71,606 |
| May 28, 2025 | 11.84 | 11.90 | 11.76 | 11.82 | 11.82 | -0.08% | 336,234 |
| May 27, 2025 | 11.86 | 11.86 | 11.81 | 11.83 | 11.83 | 0.17% | 36,333 |
| May 23, 2025 | 11.79 | 11.83 | 11.79 | 11.81 | 11.81 | 0.17% | 12,478 |
| May 22, 2025 | 11.82 | 11.87 | 11.73 | 11.79 | 11.79 | - | 50,526 |
| May 21, 2025 | 11.90 | 11.93 | 11.78 | 11.79 | 11.79 | -0.84% | 147,326 |
| May 20, 2025 | 11.89 | 11.99 | 11.87 | 11.89 | 11.89 | -0.17% | 25,045 |
| May 19, 2025 | 11.88 | 11.93 | 11.87 | 11.91 | 11.91 | -0.17% | 15,017 |
| May 16, 2025 | 11.95 | 11.98 | 11.92 | 11.93 | 11.93 | -0.25% | 71,125 |
| May 15, 2025 | 12.01 | 12.02 | 11.93 | 11.96 | 11.91 | -0.08% | 50,520 |
| May 14, 2025 | 12.05 | 12.12 | 11.94 | 11.97 | 11.92 | -0.25% | 49,059 |
| May 13, 2025 | 11.99 | 12.06 | 11.94 | 12.00 | 11.95 | 0.50% | 40,420 |
| May 12, 2025 | 12.02 | 12.10 | 11.94 | 11.94 | 11.89 | -0.42% | 47,129 |
| May 9, 2025 | 11.95 | 12.09 | 11.95 | 11.99 | 11.94 | 3.01% | 189,448 |
| May 8, 2025 | 11.75 | 11.75 | 11.62 | 11.64 | 11.59 | -0.34% | 20,367 |
| May 7, 2025 | 11.72 | 11.75 | 11.59 | 11.68 | 11.63 | 0.26% | 13,888 |
| May 6, 2025 | 11.77 | 11.82 | 11.60 | 11.65 | 11.60 | -0.85% | 30,878 |
| May 5, 2025 | 11.75 | 11.79 | 11.65 | 11.75 | 11.70 | 0.34% | 16,856 |
| May 2, 2025 | 11.78 | 11.84 | 11.70 | 11.71 | 11.66 | -1.01% | 14,681 |
| May 1, 2025 | 11.80 | 11.86 | 11.64 | 11.83 | 11.78 | 0.85% | 28,671 |
| Apr 30, 2025 | 11.61 | 11.82 | 11.55 | 11.73 | 11.68 | 0.86% | 37,738 |
| Apr 29, 2025 | 11.64 | 11.64 | 11.50 | 11.63 | 11.58 | 0.43% | 28,691 |
| Apr 28, 2025 | 11.67 | 11.67 | 11.52 | 11.58 | 11.53 | -0.17% | 19,605 |
| Apr 25, 2025 | 11.60 | 11.65 | 11.53 | 11.60 | 11.55 | 0.52% | 38,101 |
| Apr 24, 2025 | 11.44 | 11.56 | 11.37 | 11.54 | 11.49 | 1.50% | 42,716 |
| Apr 23, 2025 | 11.44 | 11.47 | 11.28 | 11.37 | 11.32 | 0.71% | 27,781 |
| Apr 22, 2025 | 11.32 | 11.36 | 11.22 | 11.29 | 11.24 | 0.36% | 28,892 |
| Apr 21, 2025 | 11.31 | 11.31 | 11.17 | 11.25 | 11.20 | -0.35% | 29,141 |
| Apr 17, 2025 | 11.25 | 11.34 | 11.24 | 11.29 | 11.24 | 0.36% | 74,130 |
| Apr 16, 2025 | 11.24 | 11.32 | 11.24 | 11.25 | 11.15 | 0.09% | 51,446 |
| Apr 15, 2025 | 11.19 | 11.30 | 11.17 | 11.24 | 11.14 | 0.72% | 90,343 |
| Apr 14, 2025 | 11.20 | 11.33 | 11.08 | 11.16 | 11.06 | 0.09% | 41,140 |
| Apr 11, 2025 | 11.26 | 11.28 | 11.05 | 11.15 | 11.06 | -0.36% | 54,315 |
| Apr 10, 2025 | 11.48 | 11.48 | 11.16 | 11.19 | 11.09 | -2.86% | 74,516 |
| Apr 9, 2025 | 11.24 | 11.53 | 11.10 | 11.52 | 11.42 | 1.50% | 135,117 |
| Apr 8, 2025 | 11.86 | 11.97 | 11.06 | 11.35 | 11.25 | -2.58% | 69,292 |
| Apr 7, 2025 | 11.78 | 11.82 | 11.63 | 11.65 | 11.55 | -1.35% | 52,074 |
| Apr 4, 2025 | 11.96 | 11.97 | 11.81 | 11.81 | 11.71 | -0.92% | 13,219 |
| Apr 3, 2025 | 11.97 | 11.97 | 11.85 | 11.92 | 11.82 | 0.17% | 30,873 |
| Apr 2, 2025 | 11.92 | 11.95 | 11.85 | 11.90 | 11.80 | 0.08% | 24,323 |
| Apr 1, 2025 | 11.82 | 11.92 | 11.82 | 11.89 | 11.79 | 0.85% | 31,873 |
| Mar 31, 2025 | 11.87 | 11.94 | 11.74 | 11.79 | 11.69 | -0.67% | 56,082 |
| Mar 28, 2025 | 11.83 | 11.99 | 11.81 | 11.87 | 11.77 | 1.02% | 22,471 |
| Mar 27, 2025 | 11.95 | 12.06 | 11.72 | 11.75 | 11.65 | -1.92% | 64,902 |
| Mar 26, 2025 | 12.08 | 12.09 | 11.95 | 11.98 | 11.88 | -0.66% | 32,331 |
| Mar 25, 2025 | 12.35 | 12.39 | 12.06 | 12.06 | 11.96 | -2.27% | 30,996 |
| Mar 24, 2025 | 12.41 | 12.41 | 12.26 | 12.34 | 12.23 | 0.33% | 82,063 |
| Mar 21, 2025 | 12.10 | 12.30 | 12.08 | 12.30 | 12.20 | 1.99% | 31,121 |
| Mar 20, 2025 | 11.93 | 12.17 | 11.93 | 12.06 | 11.96 | 1.77% | 44,763 |