PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
51.23
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM
51.23
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.25 | 51.25 | 51.20 | 51.23 | 51.23 | - | 445,830 |
| Aug 7, 2025 | 51.29 | 51.29 | 51.23 | 51.23 | 51.23 | 0.02% | 419,171 |
| Aug 6, 2025 | 51.24 | 51.26 | 51.15 | 51.22 | 51.22 | -0.10% | 519,456 |
| Aug 5, 2025 | 51.28 | 51.33 | 51.27 | 51.27 | 51.27 | 0.02% | 413,163 |
| Aug 4, 2025 | 51.32 | 51.32 | 51.24 | 51.26 | 51.26 | 0.06% | 347,550 |
| Aug 1, 2025 | 51.20 | 51.28 | 51.11 | 51.23 | 51.23 | 0.18% | 551,644 |
| Jul 31, 2025 | 51.14 | 51.16 | 51.11 | 51.14 | 51.00 | 0.14% | 331,826 |
| Jul 30, 2025 | 51.14 | 51.14 | 51.03 | 51.07 | 50.93 | -0.10% | 289,248 |
| Jul 29, 2025 | 51.06 | 51.18 | 51.05 | 51.12 | 50.98 | 0.16% | 450,090 |
| Jul 28, 2025 | 51.04 | 51.06 | 51.01 | 51.04 | 50.90 | 0.02% | 214,364 |
| Jul 25, 2025 | 50.97 | 51.03 | 50.97 | 51.03 | 50.89 | 0.16% | 321,196 |
| Jul 24, 2025 | 50.95 | 50.98 | 50.91 | 50.95 | 50.81 | -0.06% | 216,699 |
| Jul 23, 2025 | 51.00 | 51.01 | 50.93 | 50.98 | 50.84 | -0.12% | 273,755 |
| Jul 22, 2025 | 51.00 | 51.05 | 51.00 | 51.04 | 50.90 | 0.08% | 226,822 |
| Jul 21, 2025 | 51.03 | 51.13 | 51.00 | 51.00 | 50.86 | 0.20% | 344,233 |
| Jul 18, 2025 | 51.01 | 51.01 | 50.89 | 50.90 | 50.76 | -0.12% | 575,245 |
| Jul 17, 2025 | 51.02 | 51.05 | 50.93 | 50.96 | 50.82 | -0.08% | 498,705 |
| Jul 16, 2025 | 51.16 | 51.16 | 50.99 | 51.00 | 50.86 | -0.16% | 398,962 |
| Jul 15, 2025 | 51.11 | 51.18 | 51.02 | 51.08 | 50.94 | -0.18% | 400,111 |
| Jul 14, 2025 | 51.16 | 51.19 | 51.12 | 51.17 | 51.03 | 0.02% | 326,482 |
| Jul 11, 2025 | 51.13 | 51.22 | 51.13 | 51.16 | 51.02 | -0.25% | 173,897 |
| Jul 10, 2025 | 51.29 | 51.30 | 51.25 | 51.29 | 51.15 | 0.04% | 205,677 |
| Jul 9, 2025 | 51.31 | 51.31 | 51.22 | 51.27 | 51.13 | 0.14% | 253,147 |
| Jul 8, 2025 | 51.23 | 51.24 | 51.20 | 51.20 | 51.06 | -0.10% | 252,293 |
| Jul 7, 2025 | 51.22 | 51.28 | 51.15 | 51.25 | 51.11 | -0.04% | 296,776 |
| Jul 3, 2025 | 51.20 | 51.27 | 51.19 | 51.27 | 51.13 | 0.02% | 178,697 |
| Jul 2, 2025 | 51.21 | 51.26 | 51.15 | 51.26 | 51.12 | 0.10% | 357,644 |
| Jul 1, 2025 | 51.22 | 51.24 | 51.17 | 51.21 | 51.07 | -0.29% | 140,578 |
| Jun 30, 2025 | 51.34 | 51.36 | 51.29 | 51.36 | 51.08 | 0.16% | 254,839 |
| Jun 27, 2025 | 51.23 | 51.29 | 51.21 | 51.28 | 51.00 | 0.08% | 140,678 |
| Jun 26, 2025 | 51.21 | 51.27 | 51.20 | 51.24 | 50.96 | 0.04% | 222,754 |
| Jun 25, 2025 | 51.17 | 51.23 | 51.16 | 51.22 | 50.94 | -0.02% | 358,934 |
| Jun 24, 2025 | 51.22 | 51.26 | 51.18 | 51.23 | 50.95 | 0.05% | 270,824 |
| Jun 23, 2025 | 51.19 | 51.26 | 51.15 | 51.21 | 50.93 | 0.09% | 206,097 |
| Jun 20, 2025 | 51.13 | 51.16 | 51.09 | 51.16 | 50.88 | 0.08% | 251,027 |
| Jun 18, 2025 | 51.17 | 51.19 | 51.06 | 51.12 | 50.84 | -0.04% | 406,401 |
| Jun 17, 2025 | 51.14 | 51.16 | 51.09 | 51.14 | 50.86 | 0.16% | 179,610 |
| Jun 16, 2025 | 51.06 | 51.11 | 51.04 | 51.06 | 50.78 | 0.02% | 193,483 |
| Jun 13, 2025 | 51.10 | 51.11 | 51.02 | 51.05 | 50.77 | -0.18% | 285,599 |
| Jun 12, 2025 | 51.09 | 51.14 | 51.05 | 51.14 | 50.86 | 0.33% | 273,937 |
| Jun 11, 2025 | 50.92 | 51.00 | 50.92 | 50.97 | 50.69 | 0.08% | 272,905 |
| Jun 10, 2025 | 51.00 | 51.00 | 50.89 | 50.93 | 50.65 | 0.08% | 392,109 |
| Jun 9, 2025 | 50.75 | 50.94 | 50.75 | 50.89 | 50.61 | 0.22% | 464,394 |
| Jun 6, 2025 | 50.82 | 50.88 | 50.78 | 50.78 | 50.50 | -0.26% | 265,044 |
| Jun 5, 2025 | 50.96 | 50.98 | 50.85 | 50.91 | 50.63 | 0.02% | 268,014 |
| Jun 4, 2025 | 50.90 | 50.96 | 50.87 | 50.90 | 50.62 | 0.22% | 200,150 |
| Jun 3, 2025 | 50.82 | 50.85 | 50.74 | 50.79 | 50.51 | -0.02% | 1,540,873 |
| Jun 2, 2025 | 50.81 | 50.86 | 50.74 | 50.80 | 50.52 | -0.35% | 581,988 |
| May 30, 2025 | 51.01 | 51.05 | 50.97 | 50.98 | 50.55 | -0.06% | 338,163 |
| May 29, 2025 | 50.99 | 51.07 | 50.96 | 51.01 | 50.58 | 0.10% | 367,107 |