PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
51.16
+0.04 (0.08%)
Jun 20, 2025, 4:00 PM - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 51.13 | 51.16 | 51.09 | 51.16 | 51.16 | 0.08% | 251,027 |
| Jun 18, 2025 | 51.17 | 51.19 | 51.06 | 51.12 | 51.12 | -0.04% | 406,401 |
| Jun 17, 2025 | 51.14 | 51.16 | 51.09 | 51.14 | 51.14 | 0.16% | 179,610 |
| Jun 16, 2025 | 51.06 | 51.11 | 51.04 | 51.06 | 51.06 | 0.02% | 193,483 |
| Jun 13, 2025 | 51.10 | 51.11 | 51.02 | 51.05 | 51.05 | -0.18% | 285,599 |
| Jun 12, 2025 | 51.09 | 51.14 | 51.05 | 51.14 | 51.14 | 0.33% | 273,937 |
| Jun 11, 2025 | 50.92 | 51.00 | 50.92 | 50.97 | 50.97 | 0.08% | 272,905 |
| Jun 10, 2025 | 51.00 | 51.00 | 50.89 | 50.93 | 50.93 | 0.08% | 392,109 |
| Jun 9, 2025 | 50.75 | 50.94 | 50.75 | 50.89 | 50.89 | 0.22% | 464,394 |
| Jun 6, 2025 | 50.82 | 50.88 | 50.78 | 50.78 | 50.78 | -0.26% | 265,044 |
| Jun 5, 2025 | 50.96 | 50.98 | 50.85 | 50.91 | 50.91 | 0.02% | 268,014 |
| Jun 4, 2025 | 50.90 | 50.96 | 50.87 | 50.90 | 50.90 | 0.22% | 200,150 |
| Jun 3, 2025 | 50.82 | 50.85 | 50.74 | 50.79 | 50.79 | -0.02% | 1,540,873 |
| Jun 2, 2025 | 50.81 | 50.86 | 50.74 | 50.80 | 50.80 | -0.35% | 581,988 |
| May 30, 2025 | 51.01 | 51.05 | 50.97 | 50.98 | 50.83 | -0.06% | 338,163 |
| May 29, 2025 | 50.99 | 51.07 | 50.96 | 51.01 | 50.86 | 0.10% | 367,107 |
| May 28, 2025 | 51.07 | 51.07 | 50.94 | 50.96 | 50.81 | -0.22% | 202,156 |
| May 27, 2025 | 50.96 | 51.07 | 50.94 | 51.07 | 50.92 | 0.29% | 287,502 |
| May 23, 2025 | 50.92 | 50.93 | 50.82 | 50.92 | 50.77 | 0.18% | 901,790 |
| May 22, 2025 | 50.80 | 50.88 | 50.75 | 50.83 | 50.68 | -0.08% | 482,069 |
| May 21, 2025 | 51.00 | 51.00 | 50.82 | 50.87 | 50.72 | -0.35% | 324,194 |
| May 20, 2025 | 51.06 | 51.08 | 50.99 | 51.05 | 50.90 | -0.08% | 327,111 |
| May 19, 2025 | 50.92 | 51.11 | 50.92 | 51.09 | 50.94 | -0.08% | 425,370 |
| May 16, 2025 | 51.15 | 51.17 | 51.11 | 51.13 | 50.98 | 0.04% | 388,226 |
| May 15, 2025 | 51.09 | 51.16 | 51.00 | 51.11 | 50.96 | 0.37% | 417,508 |
| May 14, 2025 | 50.97 | 51.06 | 50.91 | 50.92 | 50.77 | -0.27% | 393,451 |
| May 13, 2025 | 50.95 | 51.08 | 50.95 | 51.06 | 50.91 | 0.04% | 456,413 |
| May 12, 2025 | 51.09 | 51.09 | 50.99 | 51.04 | 50.89 | -0.12% | 337,636 |
| May 9, 2025 | 51.12 | 51.15 | 51.08 | 51.10 | 50.95 | 0.04% | 281,757 |
| May 8, 2025 | 51.18 | 51.18 | 51.06 | 51.08 | 50.93 | -0.14% | 332,083 |
| May 7, 2025 | 51.11 | 51.18 | 51.10 | 51.15 | 51.00 | 0.12% | 234,098 |
| May 6, 2025 | 50.97 | 51.12 | 50.96 | 51.09 | 50.94 | 0.16% | 398,134 |
| May 5, 2025 | 51.05 | 51.05 | 50.98 | 51.01 | 50.86 | -0.10% | 286,959 |
| May 2, 2025 | 51.10 | 51.15 | 50.99 | 51.06 | 50.91 | -0.14% | 1,017,564 |
| May 1, 2025 | 51.22 | 51.23 | 51.07 | 51.13 | 50.98 | -0.33% | 345,015 |
| Apr 30, 2025 | 51.20 | 51.33 | 51.20 | 51.30 | 51.01 | 0.25% | 213,054 |
| Apr 29, 2025 | 51.10 | 51.20 | 51.09 | 51.17 | 50.88 | 0.10% | 440,139 |
| Apr 28, 2025 | 51.00 | 51.14 | 50.98 | 51.12 | 50.83 | 0.24% | 368,682 |
| Apr 25, 2025 | 50.95 | 51.09 | 50.95 | 51.00 | 50.71 | 0.20% | 366,970 |
| Apr 24, 2025 | 50.90 | 51.02 | 50.86 | 50.90 | 50.61 | 0.30% | 338,037 |
| Apr 23, 2025 | 50.92 | 51.13 | 50.73 | 50.75 | 50.46 | 0.30% | 321,458 |
| Apr 22, 2025 | 50.68 | 50.68 | 50.44 | 50.60 | 50.31 | - | 800,092 |
| Apr 21, 2025 | 50.81 | 50.84 | 50.52 | 50.60 | 50.31 | -0.37% | 389,216 |
| Apr 17, 2025 | 50.86 | 50.92 | 50.76 | 50.79 | 50.50 | -0.06% | 327,255 |
| Apr 16, 2025 | 50.73 | 50.86 | 50.73 | 50.82 | 50.53 | 0.22% | 302,461 |
| Apr 15, 2025 | 50.66 | 50.80 | 50.66 | 50.71 | 50.42 | 0.22% | 571,010 |
| Apr 14, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 50.31 | 0.52% | 427,463 |
| Apr 11, 2025 | 50.38 | 50.44 | 49.91 | 50.34 | 50.06 | -0.83% | 1,310,972 |
| Apr 10, 2025 | 50.99 | 51.16 | 50.65 | 50.76 | 50.47 | -0.94% | 857,886 |
| Apr 9, 2025 | 49.82 | 51.24 | 49.58 | 51.24 | 50.95 | 1.69% | 661,334 |