PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
51.55
+0.10 (0.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.54 | 51.54 | 51.50 | 51.53 | - | 0.16% | - |
| Mar 28, 2025 | 51.33 | 51.50 | 51.32 | 51.45 | 51.45 | 0.38% | 196,198 |
| Mar 27, 2025 | 51.27 | 51.30 | 51.20 | 51.26 | 51.26 | -0.20% | 301,877 |
| Mar 26, 2025 | 51.59 | 51.59 | 51.36 | 51.36 | 51.36 | -0.41% | 129,395 |
| Mar 25, 2025 | 51.66 | 51.75 | 51.57 | 51.57 | 51.57 | -0.17% | 172,460 |
| Mar 24, 2025 | 51.76 | 51.87 | 51.63 | 51.66 | 51.66 | -0.19% | 203,223 |
| Mar 21, 2025 | 51.93 | 51.93 | 51.76 | 51.76 | 51.76 | -0.14% | 100,232 |
| Mar 20, 2025 | 51.95 | 51.98 | 51.83 | 51.83 | 51.83 | 0.06% | 439,410 |
| Mar 19, 2025 | 51.80 | 51.83 | 51.64 | 51.80 | 51.80 | 0.10% | 152,763 |
| Mar 18, 2025 | 51.70 | 51.79 | 51.70 | 51.75 | 51.75 | 0.04% | 199,501 |
| Mar 17, 2025 | 51.76 | 51.77 | 51.70 | 51.73 | 51.73 | 0.10% | 373,622 |
| Mar 14, 2025 | 51.66 | 51.76 | 51.65 | 51.68 | 51.68 | - | 346,701 |
| Mar 13, 2025 | 51.67 | 51.72 | 51.58 | 51.68 | 51.68 | -0.19% | 228,315 |
| Mar 12, 2025 | 51.95 | 51.95 | 51.75 | 51.78 | 51.78 | -0.33% | 259,028 |
| Mar 11, 2025 | 52.13 | 52.15 | 51.93 | 51.95 | 51.95 | -0.31% | 156,035 |
| Mar 10, 2025 | 52.14 | 52.18 | 52.09 | 52.11 | 52.11 | 0.13% | 178,917 |
| Mar 7, 2025 | 52.15 | 52.15 | 51.96 | 52.04 | 52.04 | -0.02% | 227,561 |
| Mar 6, 2025 | 52.22 | 52.22 | 52.03 | 52.05 | 52.05 | -0.27% | 254,309 |
| Mar 5, 2025 | 52.32 | 52.32 | 52.14 | 52.19 | 52.19 | -0.17% | 278,094 |
| Mar 4, 2025 | 52.39 | 52.39 | 52.20 | 52.28 | 52.28 | -0.17% | 308,567 |
| Mar 3, 2025 | 52.31 | 52.42 | 52.30 | 52.37 | 52.37 | -0.30% | 122,787 |
| Feb 28, 2025 | 52.50 | 52.53 | 52.45 | 52.53 | 52.39 | 0.15% | 255,597 |
| Feb 27, 2025 | 52.44 | 52.45 | 52.37 | 52.45 | 52.31 | -0.08% | 141,601 |
| Feb 26, 2025 | 52.41 | 52.49 | 52.33 | 52.49 | 52.35 | 0.23% | 113,630 |
| Feb 25, 2025 | 52.37 | 52.40 | 52.32 | 52.37 | 52.23 | 0.40% | 186,237 |
| Feb 24, 2025 | 52.12 | 52.21 | 52.12 | 52.16 | 52.02 | 0.02% | 135,356 |
| Feb 21, 2025 | 52.07 | 52.19 | 52.02 | 52.15 | 52.01 | 0.31% | 192,045 |
| Feb 20, 2025 | 51.96 | 52.02 | 51.96 | 51.99 | 51.85 | 0.12% | 250,110 |
| Feb 19, 2025 | 51.89 | 51.97 | 51.71 | 51.93 | 51.79 | 0.12% | 170,520 |
| Feb 18, 2025 | 51.92 | 51.96 | 51.87 | 51.87 | 51.73 | -0.21% | 136,111 |
| Feb 14, 2025 | 52.01 | 52.05 | 51.93 | 51.98 | 51.84 | 0.19% | 236,310 |
| Feb 13, 2025 | 51.83 | 51.92 | 51.81 | 51.88 | 51.74 | 0.39% | 216,742 |
| Feb 12, 2025 | 51.85 | 51.85 | 51.68 | 51.68 | 51.54 | -0.56% | 234,816 |
| Feb 11, 2025 | 52.00 | 52.02 | 51.97 | 51.97 | 51.83 | -0.17% | 330,800 |
| Feb 10, 2025 | 52.07 | 52.12 | 52.03 | 52.06 | 51.92 | 0.08% | 237,364 |
| Feb 7, 2025 | 52.13 | 52.13 | 52.01 | 52.02 | 51.88 | -0.21% | 278,862 |
| Feb 6, 2025 | 52.16 | 52.17 | 52.11 | 52.13 | 51.99 | - | 196,724 |
| Feb 5, 2025 | 52.03 | 52.24 | 52.03 | 52.13 | 51.99 | 0.29% | 532,131 |
| Feb 4, 2025 | 51.86 | 51.98 | 51.81 | 51.98 | 51.84 | 0.19% | 309,810 |
| Feb 3, 2025 | 51.89 | 51.95 | 51.81 | 51.88 | 51.74 | -0.08% | 264,297 |
| Jan 31, 2025 | 52.04 | 52.05 | 51.89 | 51.92 | 51.64 | -0.04% | 140,502 |
| Jan 30, 2025 | 52.01 | 52.06 | 51.94 | 51.94 | 51.66 | -0.08% | 530,353 |
| Jan 29, 2025 | 52.04 | 52.04 | 51.89 | 51.98 | 51.70 | -0.02% | 190,202 |
| Jan 28, 2025 | 51.97 | 52.00 | 51.92 | 51.99 | 51.71 | -0.04% | 142,908 |
| Jan 27, 2025 | 51.99 | 52.02 | 51.92 | 52.01 | 51.73 | 0.41% | 218,058 |
| Jan 24, 2025 | 51.71 | 51.80 | 51.69 | 51.80 | 51.52 | 0.15% | 249,154 |
| Jan 23, 2025 | 51.72 | 51.74 | 51.68 | 51.72 | 51.44 | -0.08% | 236,554 |
| Jan 22, 2025 | 51.81 | 51.85 | 51.76 | 51.76 | 51.48 | 0.02% | 360,635 |
| Jan 21, 2025 | 51.75 | 51.78 | 51.73 | 51.75 | 51.47 | 0.17% | 592,518 |
| Jan 17, 2025 | 51.69 | 51.70 | 51.65 | 51.66 | 51.38 | 0.23% | 232,994 |