Skip to main content

Pimco Municipal Income Opportunities Active ETF (NY: MINO )

45.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 45.06 44.99 44.99 842 -0.07(-0.16%)
Jan 28, 2022 45.12 45.12 45.03 45.06 46,446 -0.26(-0.58%)
Jan 27, 2022 45.42 45.43 45.33 45.33 6,286 -0.05(-0.10%)
Jan 26, 2022 45.54 45.54 45.37 45.37 40,954 -0.22(-0.49%)
Jan 25, 2022 45.69 45.69 45.60 45.60 1,256 -0.16(-0.34%)
Jan 24, 2022 45.75 45.78 45.74 45.75 6,893 -0.08(-0.17%)
Jan 21, 2022 45.87 45.87 45.82 45.83 4,559 -0.08(-0.17%)
Jan 20, 2022 45.95 45.95 45.91 45.91 4,965 -0.06(-0.13%)
Jan 19, 2022 45.99 45.99 45.97 45.97 3,699 -0.02(-0.04%)
Jan 18, 2022 46.09 46.09 45.99 45.99 1,188 -0.07(-0.16%)
Jan 14, 2022 46.06 0 -0.03(-0.07%)
Jan 13, 2022 46.12 46.12 46.09 46.09 1,159 -0.03(-0.07%)
Jan 12, 2022 46.09 46.13 46.09 46.13 806 +0.04(+0.08%)
Jan 11, 2022 46.12 46.12 46.09 46.09 4,890 -0.04(-0.08%)
Jan 10, 2022 46.21 46.21 46.12 46.12 1,716 -0.11(-0.24%)
Jan 07, 2022 46.31 46.31 46.19 46.24 5,430 -0.08(-0.18%)
Jan 06, 2022 46.38 46.38 46.32 46.32 1,195 -0.07(-0.15%)
Jan 05, 2022 46.41 46.41 46.39 46.39 373 -0.05(-0.10%)
Jan 04, 2022 46.46 46.47 46.44 46.44 1,538 -0.02(-0.05%)
Jan 03, 2022 46.48 46.49 46.46 46.46 7,924 +0.01(+0.03%)
Dec 31, 2021 46.44 46.48 46.44 46.45 10,808 -0.01(-0.03%)
Dec 30, 2021 46.46 46.49 46.46 46.46 2,259 +0.03(+0.06%)
Dec 29, 2021 46.47 46.47 46.43 46.43 2,458 -0.03(-0.07%)
Dec 28, 2021 46.48 46.48 46.45 46.46 12,652 +0.02(+0.05%)
Dec 27, 2021 46.48 46.48 46.44 46.44 715 +0.02(+0.05%)
Dec 23, 2021 46.42 46.42 46.42 46.42 167 -0.00(-0.01%)
Dec 22, 2021 46.42 46.42 46.38 46.42 404 +0.05(+0.10%)
Dec 21, 2021 46.38 46.38 46.36 46.38 2,678 -0.04(-0.09%)
Dec 20, 2021 46.46 46.46 46.42 46.42 67,670 -0.05(-0.10%)
Dec 17, 2021 46.44 46.48 46.44 46.47 83,672 +0.02(+0.05%)
Dec 16, 2021 46.44 46.44 46.44 46.44 0 +0.04(+0.08%)
Dec 15, 2021 46.40 46.41 46.40 46.41 289 +0.00(+0.01%)
Dec 14, 2021 46.40 46.40 46.40 46.40 164 +0.00(+0.00%)
Dec 13, 2021 46.40 46.43 46.40 46.40 815 +0.03(+0.06%)
Dec 10, 2021 46.34 46.37 46.34 46.37 2,175 +0.07(+0.16%)
Dec 09, 2021 46.30 46.30 46.30 46.30 59 -0.01(-0.03%)
Dec 08, 2021 46.32 46.32 46.30 46.31 10,382 +0.02(+0.05%)
Dec 07, 2021 46.26 46.33 46.26 46.29 6,997 +0.02(+0.05%)
Dec 06, 2021 46.33 46.33 46.27 46.27 6,981 -0.05(-0.10%)
Dec 03, 2021 46.29 46.31 46.29 46.31 441 +0.05(+0.10%)
Dec 02, 2021 46.30 46.31 46.24 46.27 15,412 -0.03(-0.07%)
Dec 01, 2021 46.30 46.30 46.30 46.30 2 +0.02(+0.05%)
Nov 30, 2021 46.31 46.31 46.28 46.28 621 +0.09(+0.19%)
Nov 29, 2021 46.21 46.22 46.18 46.19 55,672 -0.04(-0.09%)
Nov 26, 2021 46.23 46.23 46.23 46.23 0 +0.09(+0.20%)
Nov 24, 2021 46.18 46.18 46.12 46.14 2,708 +0.02(+0.04%)
Nov 23, 2021 46.12 46.12 46.12 46.12 26 -0.02(-0.04%)
Nov 22, 2021 46.15 46.15 46.14 46.14 864 -0.05(-0.11%)
Nov 19, 2021 46.15 46.19 46.15 46.19 1,313 +0.07(+0.15%)
Nov 18, 2021 46.13 46.12 46.12 46.12 275 +0.00(+0.00%)
Nov 17, 2021 46.14 46.14 46.12 46.12 107 -0.00(-0.01%)
Nov 16, 2021 46.11 46.17 46.11 46.13 898 -0.07(-0.15%)
Nov 15, 2021 46.18 46.21 46.18 46.19 646 -0.00(-0.01%)
Nov 12, 2021 46.21 46.23 46.20 46.20 2,763 +0.00(+0.01%)
Nov 11, 2021 46.19 46.21 46.18 46.19 56,282 +0.05(+0.10%)
Nov 10, 2021 46.20 46.15 46.15 1,763 -0.04(-0.09%)
Nov 09, 2021 46.19 46.19 46.19 46.19 4 +0.19(+0.41%)
Nov 08, 2021 46.05 46.05 46.00 46.00 2,649 -0.05(-0.11%)
Nov 05, 2021 46.04 46.06 46.00 46.05 1,375 +0.10(+0.21%)
Nov 04, 2021 45.98 45.98 45.95 45.95 7,229 +0.11(+0.24%)
Nov 03, 2021 45.84 45.84 45.84 45.84 14 +0.05(+0.11%)
Nov 02, 2021 45.76 45.79 45.76 45.79 609 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.