PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
51.11
+0.11 (0.22%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 51.00 | 51.14 | 50.98 | 51.12 | 51.12 | 0.24% | 368,682 |
| Apr 25, 2025 | 50.95 | 51.09 | 50.95 | 51.00 | 51.00 | 0.20% | 366,970 |
| Apr 24, 2025 | 50.90 | 51.02 | 50.86 | 50.90 | 50.90 | 0.30% | 338,037 |
| Apr 23, 2025 | 50.92 | 51.13 | 50.73 | 50.75 | 50.75 | 0.30% | 321,458 |
| Apr 22, 2025 | 50.68 | 50.68 | 50.44 | 50.60 | 50.60 | - | 800,092 |
| Apr 21, 2025 | 50.81 | 50.84 | 50.52 | 50.60 | 50.60 | -0.37% | 389,216 |
| Apr 17, 2025 | 50.86 | 50.92 | 50.76 | 50.79 | 50.79 | -0.06% | 327,255 |
| Apr 16, 2025 | 50.73 | 50.86 | 50.73 | 50.82 | 50.82 | 0.22% | 302,461 |
| Apr 15, 2025 | 50.66 | 50.80 | 50.66 | 50.71 | 50.71 | 0.22% | 571,010 |
| Apr 14, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 50.60 | 0.52% | 427,463 |
| Apr 11, 2025 | 50.38 | 50.44 | 49.91 | 50.34 | 50.34 | -0.83% | 1,310,972 |
| Apr 10, 2025 | 50.99 | 51.16 | 50.65 | 50.76 | 50.76 | -0.94% | 857,886 |
| Apr 9, 2025 | 49.82 | 51.24 | 49.58 | 51.24 | 51.24 | 1.69% | 661,334 |
| Apr 8, 2025 | 50.85 | 51.04 | 50.37 | 50.39 | 50.39 | -1.18% | 678,777 |
| Apr 7, 2025 | 51.73 | 51.73 | 50.80 | 50.99 | 50.99 | -1.68% | 766,563 |
| Apr 4, 2025 | 52.09 | 52.11 | 51.86 | 51.86 | 51.86 | 0.12% | 362,955 |
| Apr 3, 2025 | 51.99 | 51.99 | 51.72 | 51.80 | 51.80 | 0.52% | 264,132 |
| Apr 2, 2025 | 51.66 | 51.67 | 51.49 | 51.53 | 51.53 | -0.06% | 200,111 |
| Apr 1, 2025 | 51.54 | 51.65 | 51.53 | 51.56 | 51.56 | 0.02% | 174,916 |
| Mar 31, 2025 | 51.54 | 51.57 | 51.48 | 51.55 | 51.42 | 0.19% | 291,706 |
| Mar 28, 2025 | 51.33 | 51.50 | 51.32 | 51.45 | 51.32 | 0.38% | 196,198 |
| Mar 27, 2025 | 51.27 | 51.30 | 51.20 | 51.26 | 51.13 | -0.20% | 301,877 |
| Mar 26, 2025 | 51.59 | 51.59 | 51.36 | 51.36 | 51.23 | -0.41% | 129,395 |
| Mar 25, 2025 | 51.66 | 51.75 | 51.57 | 51.57 | 51.44 | -0.17% | 172,460 |
| Mar 24, 2025 | 51.76 | 51.87 | 51.63 | 51.66 | 51.53 | -0.19% | 203,223 |
| Mar 21, 2025 | 51.93 | 51.93 | 51.76 | 51.76 | 51.63 | -0.14% | 100,232 |
| Mar 20, 2025 | 51.95 | 51.98 | 51.83 | 51.83 | 51.70 | 0.06% | 439,410 |
| Mar 19, 2025 | 51.80 | 51.83 | 51.64 | 51.80 | 51.67 | 0.10% | 152,763 |
| Mar 18, 2025 | 51.70 | 51.79 | 51.70 | 51.75 | 51.62 | 0.04% | 199,501 |
| Mar 17, 2025 | 51.76 | 51.77 | 51.70 | 51.73 | 51.60 | 0.10% | 373,622 |
| Mar 14, 2025 | 51.66 | 51.76 | 51.65 | 51.68 | 51.55 | - | 346,701 |
| Mar 13, 2025 | 51.67 | 51.72 | 51.58 | 51.68 | 51.55 | -0.19% | 228,315 |
| Mar 12, 2025 | 51.95 | 51.95 | 51.75 | 51.78 | 51.65 | -0.33% | 259,028 |
| Mar 11, 2025 | 52.13 | 52.15 | 51.93 | 51.95 | 51.82 | -0.31% | 156,035 |
| Mar 10, 2025 | 52.14 | 52.18 | 52.09 | 52.11 | 51.98 | 0.13% | 178,917 |
| Mar 7, 2025 | 52.15 | 52.15 | 51.96 | 52.04 | 51.91 | -0.02% | 227,561 |
| Mar 6, 2025 | 52.22 | 52.22 | 52.03 | 52.05 | 51.92 | -0.27% | 254,309 |
| Mar 5, 2025 | 52.32 | 52.32 | 52.14 | 52.19 | 52.06 | -0.17% | 278,094 |
| Mar 4, 2025 | 52.39 | 52.39 | 52.20 | 52.28 | 52.15 | -0.17% | 308,567 |
| Mar 3, 2025 | 52.31 | 52.42 | 52.30 | 52.37 | 52.24 | -0.30% | 122,787 |
| Feb 28, 2025 | 52.50 | 52.53 | 52.45 | 52.53 | 52.26 | 0.15% | 255,597 |
| Feb 27, 2025 | 52.44 | 52.45 | 52.37 | 52.45 | 52.18 | -0.08% | 141,601 |
| Feb 26, 2025 | 52.41 | 52.49 | 52.33 | 52.49 | 52.22 | 0.23% | 113,630 |
| Feb 25, 2025 | 52.37 | 52.40 | 52.32 | 52.37 | 52.10 | 0.40% | 186,237 |
| Feb 24, 2025 | 52.12 | 52.21 | 52.12 | 52.16 | 51.89 | 0.02% | 135,356 |
| Feb 21, 2025 | 52.07 | 52.19 | 52.02 | 52.15 | 51.88 | 0.31% | 192,045 |
| Feb 20, 2025 | 51.96 | 52.02 | 51.96 | 51.99 | 51.72 | 0.12% | 250,110 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.71 | 51.93 | 51.66 | 0.12% | 170,520 |
| Feb 18, 2025 | 51.92 | 51.96 | 51.87 | 51.87 | 51.60 | -0.21% | 136,111 |
| Feb 14, 2025 | 52.01 | 52.05 | 51.93 | 51.98 | 51.71 | 0.19% | 236,310 |