PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.15
+0.16 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 52.07 | 52.19 | 52.02 | 52.15 | 52.15 | 0.31% | 192,045 |
| Feb 20, 2025 | 51.96 | 52.02 | 51.96 | 51.99 | 51.99 | 0.12% | 250,110 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.71 | 51.93 | 51.93 | 0.12% | 170,520 |
| Feb 18, 2025 | 51.92 | 51.96 | 51.87 | 51.87 | 51.87 | -0.21% | 136,111 |
| Feb 14, 2025 | 52.01 | 52.05 | 51.93 | 51.98 | 51.98 | 0.19% | 236,310 |
| Feb 13, 2025 | 51.83 | 51.92 | 51.81 | 51.88 | 51.88 | 0.39% | 216,742 |
| Feb 12, 2025 | 51.85 | 51.85 | 51.68 | 51.68 | 51.68 | -0.56% | 234,816 |
| Feb 11, 2025 | 52.00 | 52.02 | 51.97 | 51.97 | 51.97 | -0.17% | 330,800 |
| Feb 10, 2025 | 52.07 | 52.12 | 52.03 | 52.06 | 52.06 | 0.08% | 237,364 |
| Feb 7, 2025 | 52.13 | 52.13 | 52.01 | 52.02 | 52.02 | -0.21% | 278,862 |
| Feb 6, 2025 | 52.16 | 52.17 | 52.11 | 52.13 | 52.13 | - | 196,724 |
| Feb 5, 2025 | 52.03 | 52.24 | 52.03 | 52.13 | 52.13 | 0.29% | 532,131 |
| Feb 4, 2025 | 51.86 | 51.98 | 51.81 | 51.98 | 51.98 | 0.19% | 309,810 |
| Feb 3, 2025 | 51.89 | 51.95 | 51.81 | 51.88 | 51.88 | -0.08% | 264,297 |
| Jan 31, 2025 | 52.04 | 52.05 | 51.89 | 51.92 | 51.78 | -0.04% | 140,502 |
| Jan 30, 2025 | 52.01 | 52.06 | 51.94 | 51.94 | 51.80 | -0.08% | 530,353 |
| Jan 29, 2025 | 52.04 | 52.04 | 51.89 | 51.98 | 51.84 | -0.02% | 190,202 |
| Jan 28, 2025 | 51.97 | 52.00 | 51.92 | 51.99 | 51.85 | -0.04% | 142,908 |
| Jan 27, 2025 | 51.99 | 52.02 | 51.92 | 52.01 | 51.87 | 0.41% | 218,058 |
| Jan 24, 2025 | 51.71 | 51.80 | 51.69 | 51.80 | 51.66 | 0.15% | 249,154 |
| Jan 23, 2025 | 51.72 | 51.74 | 51.68 | 51.72 | 51.58 | -0.08% | 236,554 |
| Jan 22, 2025 | 51.81 | 51.85 | 51.76 | 51.76 | 51.62 | 0.02% | 360,635 |
| Jan 21, 2025 | 51.75 | 51.78 | 51.73 | 51.75 | 51.61 | 0.17% | 592,518 |
| Jan 17, 2025 | 51.69 | 51.70 | 51.65 | 51.66 | 51.52 | 0.23% | 232,994 |
| Jan 16, 2025 | 51.54 | 51.63 | 51.53 | 51.54 | 51.40 | -0.04% | 488,963 |
| Jan 15, 2025 | 51.48 | 51.59 | 51.48 | 51.56 | 51.42 | 0.37% | 365,967 |
| Jan 14, 2025 | 51.35 | 51.41 | 51.30 | 51.37 | 51.23 | 0.04% | 256,404 |
| Jan 13, 2025 | 51.48 | 51.48 | 51.31 | 51.35 | 51.21 | -0.16% | 300,533 |
| Jan 10, 2025 | 51.48 | 51.50 | 51.43 | 51.43 | 51.29 | -0.43% | 339,256 |
| Jan 8, 2025 | 51.70 | 51.70 | 51.56 | 51.65 | 51.51 | -0.08% | 321,817 |
| Jan 7, 2025 | 51.74 | 51.81 | 51.69 | 51.69 | 51.55 | -0.25% | 264,238 |
| Jan 6, 2025 | 51.74 | 51.84 | 51.74 | 51.82 | 51.68 | 0.12% | 189,726 |
| Jan 3, 2025 | 51.82 | 51.87 | 51.76 | 51.76 | 51.62 | -0.04% | 198,639 |
| Jan 2, 2025 | 51.86 | 51.86 | 51.75 | 51.78 | 51.64 | 0.10% | 310,654 |
| Dec 31, 2024 | 51.76 | 51.80 | 51.72 | 51.73 | 51.59 | -0.29% | 745,598 |
| Dec 30, 2024 | 51.92 | 51.92 | 51.83 | 51.88 | 51.60 | 0.31% | 830,463 |
| Dec 27, 2024 | 51.77 | 51.80 | 51.70 | 51.72 | 51.44 | -0.10% | 1,366,541 |
| Dec 26, 2024 | 51.76 | 51.83 | 51.74 | 51.77 | 51.49 | -0.15% | 308,589 |
| Dec 24, 2024 | 51.73 | 51.85 | 51.73 | 51.85 | 51.57 | 0.15% | 368,087 |
| Dec 23, 2024 | 51.75 | 51.81 | 51.74 | 51.77 | 51.49 | -0.06% | 245,884 |
| Dec 20, 2024 | 51.83 | 51.83 | 51.71 | 51.80 | 51.52 | 0.21% | 281,442 |
| Dec 19, 2024 | 51.81 | 51.81 | 51.63 | 51.69 | 51.41 | -0.37% | 320,641 |
| Dec 18, 2024 | 52.06 | 52.15 | 51.88 | 51.88 | 51.60 | -0.46% | 216,630 |
| Dec 17, 2024 | 52.16 | 52.21 | 52.09 | 52.12 | 51.84 | -0.23% | 557,056 |
| Dec 16, 2024 | 52.22 | 52.32 | 52.18 | 52.24 | 51.96 | 0.15% | 333,056 |
| Dec 13, 2024 | 52.25 | 52.25 | 52.15 | 52.16 | 51.88 | -0.40% | 323,239 |
| Dec 12, 2024 | 52.45 | 52.45 | 52.26 | 52.37 | 52.09 | -0.08% | 192,901 |
| Dec 11, 2024 | 52.57 | 52.59 | 52.41 | 52.41 | 52.13 | -0.25% | 228,757 |
| Dec 10, 2024 | 52.60 | 52.60 | 52.54 | 52.54 | 52.26 | -0.13% | 174,723 |
| Dec 9, 2024 | 52.66 | 52.66 | 52.60 | 52.61 | 52.33 | -0.13% | 132,267 |
| Dec 6, 2024 | 52.65 | 52.71 | 52.62 | 52.68 | 52.40 | 0.13% | 166,077 |
| Dec 5, 2024 | 52.55 | 52.62 | 52.55 | 52.61 | 52.33 | - | 154,513 |
| Dec 4, 2024 | 52.54 | 52.64 | 52.49 | 52.61 | 52.33 | 0.13% | 158,092 |
| Dec 3, 2024 | 52.58 | 52.60 | 52.51 | 52.54 | 52.26 | -0.02% | 220,934 |
| Dec 2, 2024 | 52.45 | 52.57 | 52.36 | 52.55 | 52.27 | -0.11% | 319,128 |
| Nov 29, 2024 | 52.57 | 52.61 | 52.52 | 52.61 | 52.18 | 0.19% | 107,648 |
| Nov 27, 2024 | 52.50 | 52.54 | 52.46 | 52.51 | 52.08 | 0.23% | 233,890 |
| Nov 26, 2024 | 52.31 | 52.42 | 52.31 | 52.39 | 51.96 | 0.08% | 209,327 |
| Nov 25, 2024 | 52.39 | 52.39 | 52.28 | 52.35 | 51.92 | 0.38% | 200,390 |
| Nov 22, 2024 | 52.17 | 52.20 | 52.12 | 52.15 | 51.72 | 0.06% | 181,942 |
| Nov 21, 2024 | 52.15 | 52.19 | 52.11 | 52.12 | 51.69 | 0.08% | 243,950 |
| Nov 20, 2024 | 52.08 | 52.17 | 52.06 | 52.08 | 51.65 | -0.19% | 439,246 |
| Nov 19, 2024 | 52.20 | 52.21 | 52.16 | 52.18 | 51.75 | 0.12% | 158,516 |
| Nov 18, 2024 | 52.08 | 52.13 | 52.06 | 52.12 | 51.69 | 0.12% | 230,945 |
| Nov 15, 2024 | 52.00 | 52.10 | 51.99 | 52.06 | 51.63 | 0.15% | 325,345 |
| Nov 14, 2024 | 51.99 | 52.07 | 51.98 | 51.98 | 51.55 | 0.02% | 220,952 |
| Nov 13, 2024 | 52.14 | 52.14 | 51.97 | 51.97 | 51.54 | -0.10% | 313,664 |
| Nov 12, 2024 | 52.11 | 52.13 | 51.97 | 52.02 | 51.59 | -0.25% | 215,677 |
| Nov 11, 2024 | 52.05 | 52.15 | 52.05 | 52.15 | 51.72 | 0.06% | 107,512 |
| Nov 8, 2024 | 52.03 | 52.15 | 52.01 | 52.12 | 51.69 | 0.73% | 321,308 |
| Nov 7, 2024 | 51.60 | 51.80 | 51.60 | 51.74 | 51.32 | 0.33% | 232,150 |
| Nov 6, 2024 | 51.41 | 51.63 | 51.41 | 51.57 | 51.15 | -1.09% | 295,410 |
| Nov 5, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 51.71 | 0.06% | 240,981 |
| Nov 4, 2024 | 52.15 | 52.15 | 52.05 | 52.11 | 51.68 | 0.35% | 223,876 |
| Nov 1, 2024 | 52.03 | 52.07 | 51.92 | 51.93 | 51.50 | -0.31% | 182,435 |
| Oct 31, 2024 | 52.17 | 52.17 | 52.06 | 52.09 | 51.51 | -0.04% | 179,876 |
| Oct 30, 2024 | 52.07 | 52.14 | 52.05 | 52.11 | 51.53 | 0.02% | 190,201 |
| Oct 29, 2024 | 52.07 | 52.10 | 51.98 | 52.10 | 51.52 | 0.04% | 230,373 |
| Oct 28, 2024 | 52.13 | 52.19 | 52.08 | 52.08 | 51.50 | - | 237,476 |
| Oct 25, 2024 | 52.20 | 52.20 | 52.08 | 52.08 | 51.50 | 0.06% | 163,270 |
| Oct 24, 2024 | 51.87 | 52.05 | 51.87 | 52.05 | 51.47 | 0.12% | 140,290 |
| Oct 23, 2024 | 52.15 | 52.15 | 51.94 | 51.99 | 51.41 | -0.52% | 281,878 |
| Oct 22, 2024 | 52.39 | 52.39 | 52.23 | 52.26 | 51.68 | -0.15% | 175,893 |
| Oct 21, 2024 | 52.47 | 52.48 | 52.33 | 52.34 | 51.76 | -0.30% | 350,981 |
| Oct 18, 2024 | 52.62 | 52.62 | 52.50 | 52.50 | 51.92 | - | 182,726 |
| Oct 17, 2024 | 52.56 | 52.56 | 52.50 | 52.50 | 51.92 | -0.08% | 411,363 |
| Oct 16, 2024 | 52.62 | 52.62 | 52.54 | 52.54 | 51.96 | 0.04% | 106,447 |
| Oct 15, 2024 | 52.54 | 52.55 | 52.50 | 52.52 | 51.94 | 0.13% | 155,767 |
| Oct 14, 2024 | 52.44 | 52.46 | 52.38 | 52.45 | 51.87 | -0.02% | 195,337 |
| Oct 11, 2024 | 52.46 | 52.53 | 52.45 | 52.46 | 51.88 | -0.06% | 169,036 |
| Oct 10, 2024 | 52.50 | 52.52 | 52.45 | 52.49 | 51.91 | -0.02% | 96,017 |
| Oct 9, 2024 | 52.51 | 52.53 | 52.47 | 52.50 | 51.92 | -0.17% | 109,813 |
| Oct 8, 2024 | 52.53 | 52.59 | 52.52 | 52.59 | 52.01 | 0.04% | 185,469 |
| Oct 7, 2024 | 52.59 | 52.60 | 52.54 | 52.57 | 51.99 | -0.21% | 146,498 |
| Oct 4, 2024 | 52.81 | 52.81 | 52.63 | 52.68 | 52.10 | -0.36% | 208,556 |
| Oct 3, 2024 | 52.93 | 52.93 | 52.85 | 52.87 | 52.29 | -0.09% | 127,662 |
| Oct 2, 2024 | 52.85 | 52.92 | 52.84 | 52.92 | 52.33 | 0.06% | 141,024 |
| Oct 1, 2024 | 52.92 | 52.93 | 52.85 | 52.89 | 52.30 | -0.17% | 392,388 |
| Sep 30, 2024 | 52.99 | 53.00 | 52.93 | 52.98 | 52.25 | 0.02% | 123,575 |
| Sep 27, 2024 | 52.90 | 52.97 | 52.89 | 52.97 | 52.24 | 0.27% | 141,169 |