PIMCO Municipal Income Opportunities Active Exchange-Traded Fund (MINO)
NYSEARCA: MINO · Real-Time Price · USD
45.71
-0.02 (-0.04%)
Mar 5, 2026, 4:00 PM EST - Market closed
MINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.64 | 45.71 | 45.62 | 45.71 | 45.71 | -0.04% | 103,035 |
| Mar 4, 2026 | 45.78 | 45.80 | 45.66 | 45.73 | 45.73 | 0.02% | 98,462 |
| Mar 3, 2026 | 45.84 | 45.84 | 45.66 | 45.72 | 45.72 | -0.38% | 121,563 |
| Mar 2, 2026 | 46.02 | 46.02 | 45.88 | 45.89 | 45.89 | -0.58% | 132,417 |
| Feb 27, 2026 | 46.19 | 46.19 | 46.16 | 46.16 | 46.01 | 0.13% | 77,015 |
| Feb 26, 2026 | 46.09 | 46.15 | 46.08 | 46.10 | 45.95 | 0.02% | 58,347 |
| Feb 25, 2026 | 46.06 | 46.11 | 46.05 | 46.09 | 45.94 | 0.07% | 93,473 |
| Feb 24, 2026 | 46.06 | 46.07 | 46.01 | 46.06 | 45.91 | 0.14% | 76,744 |
| Feb 23, 2026 | 46.02 | 46.02 | 45.97 | 46.00 | 45.85 | 0.05% | 91,449 |
| Feb 20, 2026 | 45.99 | 45.99 | 45.93 | 45.97 | 45.82 | - | 28,917 |
| Feb 19, 2026 | 45.97 | 45.97 | 45.90 | 45.97 | 45.82 | 0.11% | 165,161 |
| Feb 18, 2026 | 45.98 | 45.98 | 45.86 | 45.92 | 45.77 | -0.04% | 69,955 |
| Feb 17, 2026 | 45.85 | 45.96 | 45.85 | 45.94 | 45.79 | 0.09% | 91,843 |
| Feb 13, 2026 | 45.88 | 45.92 | 45.83 | 45.90 | 45.75 | 0.15% | 72,565 |
| Feb 12, 2026 | 45.77 | 45.84 | 45.76 | 45.83 | 45.68 | 0.15% | 180,998 |
| Feb 11, 2026 | 45.74 | 45.77 | 45.70 | 45.76 | 45.61 | -0.08% | 120,036 |
| Feb 10, 2026 | 45.80 | 45.82 | 45.75 | 45.80 | 45.65 | 0.14% | 78,746 |
| Feb 9, 2026 | 45.67 | 45.74 | 45.66 | 45.73 | 45.58 | 0.14% | 65,130 |
| Feb 6, 2026 | 45.60 | 45.71 | 45.60 | 45.67 | 45.52 | 0.10% | 75,448 |
| Feb 5, 2026 | 45.64 | 45.68 | 45.60 | 45.62 | 45.47 | 0.13% | 104,818 |
| Feb 4, 2026 | 45.60 | 45.60 | 45.54 | 45.56 | 45.41 | -0.02% | 83,517 |
| Feb 3, 2026 | 45.59 | 45.59 | 45.48 | 45.57 | 45.42 | 0.08% | 55,563 |
| Feb 2, 2026 | 45.50 | 45.58 | 45.50 | 45.54 | 45.39 | -0.22% | 67,309 |
| Jan 30, 2026 | 45.54 | 45.68 | 45.54 | 45.64 | 45.34 | 0.05% | 87,616 |
| Jan 29, 2026 | 45.63 | 45.63 | 45.56 | 45.61 | 45.31 | 0.02% | 62,698 |
| Jan 28, 2026 | 45.64 | 45.64 | 45.56 | 45.60 | 45.30 | 0.07% | 70,518 |
| Jan 27, 2026 | 45.61 | 45.62 | 45.56 | 45.57 | 45.27 | -0.02% | 46,545 |
| Jan 26, 2026 | 45.51 | 45.62 | 45.51 | 45.58 | 45.28 | 0.08% | 89,327 |
| Jan 23, 2026 | 45.54 | 45.55 | 45.51 | 45.55 | 45.25 | 0.10% | 78,125 |
| Jan 22, 2026 | 45.53 | 45.53 | 45.48 | 45.50 | 45.20 | 0.08% | 75,728 |
| Jan 21, 2026 | 45.42 | 45.50 | 45.39 | 45.47 | 45.17 | -0.03% | 177,178 |
| Jan 20, 2026 | 45.48 | 45.55 | 45.44 | 45.48 | 45.18 | -0.26% | 108,514 |
| Jan 16, 2026 | 45.65 | 45.66 | 45.60 | 45.60 | 45.30 | -0.04% | 133,867 |
| Jan 15, 2026 | 45.61 | 45.64 | 45.61 | 45.62 | 45.32 | 0.01% | 76,598 |
| Jan 14, 2026 | 45.53 | 45.62 | 45.53 | 45.62 | 45.32 | 0.10% | 83,771 |
| Jan 13, 2026 | 45.58 | 45.61 | 45.55 | 45.57 | 45.27 | - | 70,445 |
| Jan 12, 2026 | 45.61 | 45.61 | 45.55 | 45.57 | 45.27 | -0.05% | 54,881 |
| Jan 9, 2026 | 45.58 | 45.60 | 45.55 | 45.60 | 45.30 | 0.23% | 61,947 |
| Jan 8, 2026 | 45.55 | 45.59 | 45.49 | 45.49 | 45.19 | -0.11% | 51,245 |
| Jan 7, 2026 | 45.53 | 45.59 | 45.52 | 45.54 | 45.24 | 0.12% | 99,809 |
| Jan 6, 2026 | 45.48 | 45.50 | 45.43 | 45.49 | 45.19 | 0.14% | 99,403 |
| Jan 5, 2026 | 45.42 | 45.50 | 45.41 | 45.42 | 45.12 | 0.09% | 56,943 |
| Jan 2, 2026 | 45.33 | 45.43 | 45.33 | 45.38 | 45.08 | 0.13% | 75,250 |
| Dec 31, 2025 | 45.39 | 45.40 | 45.32 | 45.32 | 45.02 | -0.35% | 142,777 |
| Dec 30, 2025 | 45.50 | 45.55 | 45.47 | 45.48 | 45.03 | -0.09% | 90,765 |
| Dec 29, 2025 | 45.51 | 45.53 | 45.45 | 45.52 | 45.07 | 0.15% | 75,408 |
| Dec 26, 2025 | 45.50 | 45.50 | 45.43 | 45.45 | 45.00 | -0.13% | 81,447 |
| Dec 24, 2025 | 45.44 | 45.51 | 45.43 | 45.51 | 45.06 | 0.13% | 90,075 |
| Dec 23, 2025 | 45.41 | 45.47 | 45.31 | 45.45 | 45.00 | 0.04% | 242,157 |
| Dec 22, 2025 | 45.44 | 45.44 | 45.35 | 45.43 | 44.98 | -0.04% | 97,155 |
| Dec 19, 2025 | 45.41 | 45.45 | 45.34 | 45.45 | 45.00 | 0.14% | 84,677 |
| Dec 18, 2025 | 45.45 | 45.48 | 45.39 | 45.39 | 44.94 | -0.03% | 104,705 |
| Dec 17, 2025 | 45.44 | 45.46 | 45.37 | 45.40 | 44.95 | -0.11% | 89,149 |
| Dec 16, 2025 | 45.43 | 45.46 | 45.37 | 45.45 | 45.00 | 0.22% | 75,045 |
| Dec 15, 2025 | 45.41 | 45.42 | 45.33 | 45.35 | 44.91 | -0.09% | 71,056 |
| Dec 12, 2025 | 45.36 | 45.40 | 45.34 | 45.39 | 44.95 | -0.02% | 80,124 |
| Dec 11, 2025 | 45.40 | 45.46 | 45.37 | 45.40 | 44.95 | 0.02% | 175,608 |
| Dec 10, 2025 | 45.37 | 45.40 | 45.32 | 45.39 | 44.95 | 0.07% | 483,155 |
| Dec 9, 2025 | 45.41 | 45.42 | 45.32 | 45.36 | 44.92 | -0.02% | 66,913 |
| Dec 8, 2025 | 45.42 | 45.42 | 45.31 | 45.37 | 44.93 | -0.04% | 105,868 |
| Dec 5, 2025 | 45.37 | 45.39 | 45.33 | 45.39 | 44.95 | 0.09% | 105,321 |
| Dec 4, 2025 | 45.42 | 45.42 | 45.29 | 45.35 | 44.91 | -0.04% | 107,585 |
| Dec 3, 2025 | 45.42 | 45.47 | 45.33 | 45.37 | 44.93 | -0.11% | 78,179 |
| Dec 2, 2025 | 45.39 | 45.42 | 45.33 | 45.42 | 44.97 | - | 67,907 |
| Dec 1, 2025 | 45.47 | 45.47 | 45.39 | 45.42 | 44.97 | -0.56% | 62,027 |
| Nov 28, 2025 | 45.66 | 45.69 | 45.64 | 45.68 | 45.08 | -0.01% | 19,145 |
| Nov 26, 2025 | 45.60 | 45.68 | 45.57 | 45.68 | 45.08 | 0.20% | 61,171 |
| Nov 25, 2025 | 45.65 | 45.65 | 45.55 | 45.59 | 44.99 | -0.13% | 54,279 |
| Nov 24, 2025 | 45.65 | 45.65 | 45.58 | 45.65 | 45.05 | 0.09% | 64,184 |
| Nov 21, 2025 | 45.66 | 45.66 | 45.55 | 45.61 | 45.01 | 0.02% | 41,735 |
| Nov 20, 2025 | 45.65 | 45.65 | 45.53 | 45.60 | 45.00 | 0.07% | 62,804 |
| Nov 19, 2025 | 45.65 | 45.69 | 45.54 | 45.57 | 44.97 | -0.14% | 40,064 |
| Nov 18, 2025 | 45.70 | 45.70 | 45.58 | 45.63 | 45.03 | 0.15% | 48,910 |
| Nov 17, 2025 | 45.53 | 45.65 | 45.53 | 45.56 | 44.97 | 0.07% | 67,642 |
| Nov 14, 2025 | 45.67 | 45.67 | 45.51 | 45.53 | 44.94 | -0.07% | 44,001 |
| Nov 13, 2025 | 45.59 | 45.64 | 45.56 | 45.56 | 44.97 | -0.18% | 133,701 |
| Nov 12, 2025 | 45.69 | 45.71 | 45.58 | 45.65 | 45.05 | -0.17% | 50,162 |
| Nov 11, 2025 | 45.67 | 45.75 | 45.57 | 45.73 | 45.13 | 0.34% | 30,993 |
| Nov 10, 2025 | 45.55 | 45.63 | 45.55 | 45.57 | 44.98 | 0.09% | 24,058 |
| Nov 7, 2025 | 45.59 | 45.63 | 45.53 | 45.53 | 44.94 | -0.13% | 56,124 |
| Nov 6, 2025 | 45.57 | 45.60 | 45.54 | 45.59 | 44.99 | 0.20% | 50,233 |
| Nov 5, 2025 | 45.63 | 45.63 | 45.46 | 45.50 | 44.91 | -0.28% | 54,119 |
| Nov 4, 2025 | 45.57 | 45.63 | 45.55 | 45.63 | 45.03 | 0.26% | 153,062 |
| Nov 3, 2025 | 45.59 | 45.60 | 45.50 | 45.51 | 44.92 | -0.55% | 38,099 |
| Oct 31, 2025 | 45.67 | 45.76 | 45.67 | 45.76 | 45.01 | 0.20% | 27,313 |
| Oct 30, 2025 | 45.60 | 45.73 | 45.56 | 45.67 | 44.93 | -0.09% | 54,748 |
| Oct 29, 2025 | 45.78 | 45.78 | 45.65 | 45.71 | 44.97 | -0.07% | 44,320 |
| Oct 28, 2025 | 45.80 | 45.80 | 45.74 | 45.74 | 44.99 | -0.11% | 101,878 |
| Oct 27, 2025 | 45.77 | 45.79 | 45.72 | 45.79 | 45.04 | 0.04% | 61,511 |
| Oct 24, 2025 | 45.75 | 45.81 | 45.72 | 45.77 | 45.02 | 0.13% | 30,025 |
| Oct 23, 2025 | 45.73 | 45.73 | 45.67 | 45.71 | 44.97 | -0.07% | 34,433 |
| Oct 22, 2025 | 45.76 | 45.76 | 45.69 | 45.74 | 44.99 | 0.04% | 22,624 |
| Oct 21, 2025 | 45.67 | 45.72 | 45.66 | 45.72 | 44.98 | 0.15% | 43,793 |
| Oct 20, 2025 | 45.61 | 45.71 | 45.61 | 45.65 | 44.91 | 0.11% | 40,383 |
| Oct 17, 2025 | 45.59 | 45.61 | 45.56 | 45.60 | 44.86 | 0.02% | 38,028 |
| Oct 16, 2025 | 45.52 | 45.61 | 45.48 | 45.59 | 44.85 | 0.25% | 95,524 |
| Oct 15, 2025 | 45.47 | 45.50 | 45.41 | 45.48 | 44.73 | 0.09% | 40,112 |
| Oct 14, 2025 | 45.55 | 45.55 | 45.40 | 45.44 | 44.69 | -0.01% | 37,522 |
| Oct 13, 2025 | 45.30 | 45.45 | 45.30 | 45.44 | 44.70 | 0.31% | 39,989 |
| Oct 10, 2025 | 45.32 | 45.39 | 45.26 | 45.30 | 44.56 | 0.02% | 121,523 |