PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.25
+0.02 (0.04%)
At close: Oct 7, 2025, 4:00 PM EDT
52.25
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.20 | 52.22 | 52.20 | 52.21 | - | -0.05% | 31,092 |
| Oct 6, 2025 | 52.22 | 52.23 | 52.15 | 52.23 | 52.23 | -0.02% | 216,284 |
| Oct 3, 2025 | 52.24 | 52.25 | 52.21 | 52.24 | 52.24 | - | 325,223 |
| Oct 2, 2025 | 52.20 | 52.26 | 52.18 | 52.24 | 52.24 | 0.06% | 399,741 |
| Oct 1, 2025 | 52.25 | 52.26 | 52.20 | 52.21 | 52.21 | -0.13% | 246,582 |
| Sep 30, 2025 | 52.32 | 52.35 | 52.27 | 52.28 | 52.14 | 0.02% | 403,788 |
| Sep 29, 2025 | 52.27 | 52.30 | 52.21 | 52.27 | 52.13 | 0.04% | 270,401 |
| Sep 26, 2025 | 52.27 | 52.28 | 52.20 | 52.25 | 52.11 | -0.02% | 271,443 |
| Sep 25, 2025 | 52.25 | 52.27 | 52.20 | 52.26 | 52.12 | -0.08% | 265,901 |
| Sep 24, 2025 | 52.34 | 52.34 | 52.28 | 52.30 | 52.16 | -0.11% | 388,591 |
| Sep 23, 2025 | 52.35 | 52.37 | 52.28 | 52.36 | 52.22 | 0.06% | 462,677 |
| Sep 22, 2025 | 52.34 | 52.35 | 52.30 | 52.33 | 52.19 | - | 179,648 |
| Sep 19, 2025 | 52.34 | 52.37 | 52.30 | 52.33 | 52.19 | -0.02% | 192,002 |
| Sep 18, 2025 | 52.33 | 52.37 | 52.27 | 52.34 | 52.20 | 0.02% | 260,707 |
| Sep 17, 2025 | 52.41 | 52.57 | 52.32 | 52.33 | 52.19 | -0.08% | 423,055 |
| Sep 16, 2025 | 52.36 | 52.40 | 52.34 | 52.37 | 52.23 | 0.04% | 357,128 |
| Sep 15, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 52.21 | 0.17% | 241,787 |
| Sep 12, 2025 | 52.24 | 52.29 | 52.21 | 52.26 | 52.12 | -0.08% | 297,526 |
| Sep 11, 2025 | 52.16 | 52.31 | 52.16 | 52.30 | 52.16 | 0.35% | 337,836 |
| Sep 10, 2025 | 52.05 | 52.16 | 52.03 | 52.12 | 51.98 | 0.37% | 273,189 |
| Sep 9, 2025 | 52.00 | 52.06 | 51.91 | 51.93 | 51.79 | -0.13% | 302,726 |
| Sep 8, 2025 | 51.86 | 52.00 | 51.81 | 52.00 | 51.86 | 0.44% | 496,686 |
| Sep 5, 2025 | 51.61 | 51.77 | 51.59 | 51.77 | 51.63 | 0.56% | 978,615 |
| Sep 4, 2025 | 51.44 | 51.49 | 51.41 | 51.48 | 51.34 | 0.25% | 310,616 |
| Sep 3, 2025 | 51.29 | 51.36 | 51.24 | 51.35 | 51.21 | 0.27% | 310,402 |
| Sep 2, 2025 | 51.25 | 51.29 | 51.20 | 51.21 | 51.07 | -0.56% | 331,578 |
| Aug 29, 2025 | 51.47 | 51.50 | 51.45 | 51.50 | 51.21 | 0.04% | 149,067 |
| Aug 28, 2025 | 51.44 | 51.50 | 51.40 | 51.48 | 51.19 | - | 384,933 |
| Aug 27, 2025 | 51.41 | 51.48 | 51.40 | 51.48 | 51.19 | 0.08% | 291,410 |
| Aug 26, 2025 | 51.41 | 51.45 | 51.40 | 51.44 | 51.15 | 0.08% | 209,130 |
| Aug 25, 2025 | 51.42 | 51.42 | 51.36 | 51.40 | 51.11 | -0.02% | 295,567 |
| Aug 22, 2025 | 51.30 | 51.45 | 51.28 | 51.41 | 51.12 | 0.25% | 485,482 |
| Aug 21, 2025 | 51.29 | 51.29 | 51.22 | 51.28 | 50.99 | -0.08% | 224,699 |
| Aug 20, 2025 | 51.33 | 51.35 | 51.29 | 51.32 | 51.03 | - | 509,965 |
| Aug 19, 2025 | 51.34 | 51.35 | 51.28 | 51.32 | 51.03 | - | 366,599 |
| Aug 18, 2025 | 51.32 | 51.33 | 51.27 | 51.32 | 51.03 | 0.02% | 307,511 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.27 | 51.31 | 51.02 | -0.10% | 189,028 |
| Aug 14, 2025 | 51.34 | 51.37 | 51.31 | 51.36 | 51.07 | -0.04% | 191,882 |
| Aug 13, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 51.09 | 0.12% | 264,619 |
| Aug 12, 2025 | 51.30 | 51.33 | 51.26 | 51.32 | 51.03 | 0.04% | 181,264 |
| Aug 11, 2025 | 51.33 | 51.33 | 51.27 | 51.30 | 51.01 | 0.14% | 272,364 |
| Aug 8, 2025 | 51.25 | 51.25 | 51.20 | 51.23 | 50.94 | - | 445,830 |
| Aug 7, 2025 | 51.29 | 51.29 | 51.23 | 51.23 | 50.94 | 0.02% | 419,171 |
| Aug 6, 2025 | 51.24 | 51.26 | 51.15 | 51.22 | 50.93 | -0.10% | 519,456 |
| Aug 5, 2025 | 51.28 | 51.33 | 51.27 | 51.27 | 50.98 | 0.02% | 413,163 |
| Aug 4, 2025 | 51.32 | 51.32 | 51.24 | 51.26 | 50.97 | 0.06% | 347,550 |
| Aug 1, 2025 | 51.20 | 51.28 | 51.11 | 51.23 | 50.94 | 0.18% | 551,644 |
| Jul 31, 2025 | 51.14 | 51.16 | 51.11 | 51.14 | 50.72 | 0.14% | 331,826 |
| Jul 30, 2025 | 51.14 | 51.14 | 51.03 | 51.07 | 50.65 | -0.10% | 289,248 |
| Jul 29, 2025 | 51.06 | 51.18 | 51.05 | 51.12 | 50.70 | 0.16% | 450,090 |