Skip to main content
PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
51.24
-0.10 (-0.20%)
Mar 6, 2026, 9:31 AM EST - Market open

PMIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.3251.3551.2851.3551.35-0.08%431
Mar 4, 202651.4051.4351.3851.3951.39-0.05%2,933
Mar 3, 202651.5551.5551.3551.4151.41-0.36%12,501
Mar 2, 202651.7751.7751.5951.6051.60-0.48%13,494
Feb 27, 202652.1252.1251.8251.8551.690.05%1,663
Feb 26, 202651.7751.8351.7751.8251.670.12%3,262
Feb 25, 202651.6851.7751.6851.7651.610.03%2,135
Feb 24, 202651.6851.7551.6851.7551.590.08%561
Feb 23, 202651.8051.8051.6751.7151.550.08%3,627
Feb 20, 202651.6551.6751.6551.6751.510.06%1,379
Feb 19, 202651.6051.6551.6051.6451.480.02%2,472
Feb 18, 202651.5751.6451.5751.6351.47-0.01%9,089
Feb 17, 202651.5951.6351.5951.6351.480.13%4,827
Feb 13, 202651.5551.5751.5551.5751.410.07%241
Feb 12, 202651.4851.5551.4551.5351.380.16%2,286
Feb 11, 202651.4151.5851.4151.4551.30-0.06%32,593
Feb 10, 202651.4851.5051.4751.4851.330.11%6,258
Feb 9, 202651.3851.4551.3651.4351.270.17%5,564
Feb 6, 202651.4151.4151.3451.3451.19-0.14%3,657
Feb 5, 202651.3851.4351.3351.4151.260.19%11,900
Feb 4, 202651.2651.3151.2651.3151.160.06%3,368
Feb 3, 202651.2651.2951.2651.2851.13-0.02%2,822
Feb 2, 202651.2251.8251.2251.2951.14-0.19%14,417
Jan 30, 202651.3551.9951.3551.3951.060.06%25,788
Jan 29, 202651.3251.3651.3151.3651.040.03%1,367
Jan 28, 202651.3051.3551.3051.3551.020.06%1,872
Jan 27, 202651.4251.4251.3151.3150.990.05%771
Jan 26, 202651.3151.3151.2951.2950.960.03%599
Jan 23, 202651.3051.3351.2751.2750.95-0.04%12,508
Jan 22, 202651.2851.3051.2651.2950.970.01%1,594
Jan 21, 202651.1951.3151.1951.2950.960.16%1,577
Jan 20, 202651.2751.3651.1951.2150.88-0.17%4,990
Jan 16, 202651.3651.3651.2951.2950.97-0.05%2,308
Jan 15, 202651.2951.3351.2951.3250.990.06%2,560
Jan 14, 202651.3051.3051.2551.2950.960.10%2,555
Jan 13, 202651.2751.2751.1651.2450.910.03%12,402
Jan 12, 202651.2551.2651.2251.2250.90-0.03%2,188
Jan 9, 202651.2151.2651.2051.2450.910.13%4,138
Jan 8, 202651.1451.1951.1451.1750.850.01%1,130
Jan 7, 202651.1551.2251.1551.1750.840.18%1,182
Jan 6, 202651.0651.0851.0551.0850.750.03%984
Jan 5, 202651.0251.0851.0251.0650.740.06%1,892
Jan 2, 202651.0251.0651.0151.0350.710.08%3,612
Dec 31, 202550.9651.0450.9550.9950.670.01%2,557
Dec 30, 202551.0851.0850.9550.9950.66-0.28%5,832
Dec 29, 202551.1051.1351.1051.1350.670.09%3,811
Dec 26, 202551.0851.0951.0651.0950.620.03%2,557
Dec 24, 202551.0751.0751.0551.0750.610.05%1,064
Dec 23, 202551.0551.0551.0351.0550.580.02%3,310
Dec 22, 202551.0551.0551.0351.0450.57-0.01%2,509
Dec 19, 202551.0351.0651.0151.0450.58-8,787
Dec 18, 202551.0851.1051.0451.0450.58-0.05%6,197
Dec 17, 202551.0151.0751.0151.0750.600.07%10,165
Dec 16, 202550.9651.0350.9651.0350.570.08%7,778
Dec 15, 202550.9851.0850.9550.9950.530.01%8,273
Dec 12, 202551.0051.0250.9950.9950.52-0.13%3,515
Dec 11, 202551.0951.0951.0351.0550.590.06%3,442
Dec 10, 202550.9551.0250.9551.0250.560.11%3,633
Dec 9, 202550.9751.1750.9750.9750.500.11%4,895
Dec 8, 202550.9150.9350.8850.9150.45-0.01%2,411
Dec 5, 202550.9650.9650.9250.9250.45-0.07%8,566
Dec 4, 202550.9950.9950.9550.9550.49-0.09%717
Dec 3, 202551.0151.0151.0051.0050.530.05%1,643
Dec 2, 202550.9850.9850.9150.9750.51-0.05%5,208
Dec 1, 202551.0051.0150.9951.0050.53-0.46%2,363
Nov 28, 202551.2251.2351.2251.2350.610.04%372
Nov 26, 202551.1451.2551.1451.2150.590.11%8,075
Nov 25, 202551.1751.1851.1651.1650.54-0.01%3,272
Nov 24, 202551.1751.1851.1551.1750.540.02%803
Nov 21, 202551.2151.2151.1651.1650.530.03%1,334
Nov 20, 202551.1451.1451.1351.1450.520.07%623
Nov 19, 202551.1251.1351.1151.1150.48-0.15%3,425
Nov 18, 202551.1651.1851.1651.1850.560.12%6,912
Nov 17, 202551.1451.1451.1251.1250.500.09%2,825
Nov 14, 202551.1351.2251.0851.0850.45-0.16%5,990
Nov 13, 202551.1451.1851.1151.1650.53-0.09%5,329
Nov 12, 202551.1851.2451.1551.2050.580.01%8,087
Nov 11, 202551.2951.2951.1451.2050.570.12%19,987
Nov 10, 202551.1051.1451.0951.1450.510.15%3,410
Nov 7, 202551.1251.1251.0651.0650.44-0.01%11,647
Nov 6, 202551.0351.0951.0351.0750.440.17%4,340
Nov 5, 202550.9951.0050.9750.9850.36-0.15%1,114
Nov 4, 202551.0251.0651.0251.0650.430.08%3,380
Nov 3, 202551.0051.1251.0051.0250.39-0.41%863
Oct 31, 202551.2351.2351.2351.2350.43-0.03%424
Oct 30, 202551.1851.2451.1851.2450.450.01%332
Oct 29, 202551.2651.3851.2351.2350.44-0.10%8,516
Oct 28, 202551.2851.2951.2851.2950.49-0.22%833
Oct 27, 202551.2351.4351.2351.4050.610.27%6,297
Oct 24, 202551.2451.2651.2251.2650.470.08%1,042
Oct 23, 202551.2251.2551.2051.2250.43-0.03%1,723
Oct 22, 202551.2651.2651.2351.2450.440.01%9,323
Oct 21, 202551.2551.2551.2251.2350.440.02%2,039
Oct 20, 202551.2551.2551.1951.2250.430.08%2,038
Oct 17, 202551.1951.3051.1851.1850.390.05%3,355
Oct 16, 202551.1451.1651.1451.1650.360.18%769
Oct 15, 202551.0451.1851.0451.0750.280.03%3,463
Oct 14, 202551.0651.0651.0551.0550.260.04%203
Oct 13, 202551.0351.0450.9951.0350.240.09%1,089
Oct 10, 202551.0251.0250.9850.9850.200.21%108