Skip to main content
logo
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
51.00
-0.08 (-0.16%)
At close: Jul 16, 2025, 4:00 PM
51.00
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT

MUNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202551.1651.1650.9951.0051.00-0.16%398,962
Jul 15, 202551.1151.1851.0251.0851.08-0.18%400,111
Jul 14, 202551.1651.1951.1251.1751.170.02%326,482
Jul 11, 202551.1351.2251.1351.1651.16-0.25%173,897
Jul 10, 202551.2951.3051.2551.2951.290.04%205,677
Jul 9, 202551.3151.3151.2251.2751.270.14%253,147
Jul 8, 202551.2351.2451.2051.2051.20-0.10%252,293
Jul 7, 202551.2251.2851.1551.2551.25-0.04%296,776
Jul 3, 202551.2051.2751.1951.2751.270.02%178,697
Jul 2, 202551.2151.2651.1551.2651.260.10%357,644
Jul 1, 202551.2251.2451.1751.2151.21-0.29%140,578
Jun 30, 202551.3451.3651.2951.3651.220.16%254,839
Jun 27, 202551.2351.2951.2151.2851.140.08%140,678
Jun 26, 202551.2151.2751.2051.2451.100.04%222,754
Jun 25, 202551.1751.2351.1651.2251.08-0.02%358,934
Jun 24, 202551.2251.2651.1851.2351.090.05%270,824
Jun 23, 202551.1951.2651.1551.2151.070.09%206,097
Jun 20, 202551.1351.1651.0951.1651.020.08%251,027
Jun 18, 202551.1751.1951.0651.1250.98-0.04%406,401
Jun 17, 202551.1451.1651.0951.1451.000.16%179,610
Jun 16, 202551.0651.1151.0451.0650.920.02%193,483
Jun 13, 202551.1051.1151.0251.0550.91-0.18%285,599
Jun 12, 202551.0951.1451.0551.1451.000.33%273,937
Jun 11, 202550.9251.0050.9250.9750.830.08%272,905
Jun 10, 202551.0051.0050.8950.9350.790.08%392,109
Jun 9, 202550.7550.9450.7550.8950.750.22%464,394
Jun 6, 202550.8250.8850.7850.7850.64-0.26%265,044
Jun 5, 202550.9650.9850.8550.9150.770.02%268,014
Jun 4, 202550.9050.9650.8750.9050.760.22%200,150
Jun 3, 202550.8250.8550.7450.7950.65-0.02%1,540,873
Jun 2, 202550.8150.8650.7450.8050.66-0.35%581,988
May 30, 202551.0151.0550.9750.9850.69-0.06%338,163
May 29, 202550.9951.0750.9651.0150.720.10%367,107
May 28, 202551.0751.0750.9450.9650.67-0.22%202,156
May 27, 202550.9651.0750.9451.0750.780.29%287,502
May 23, 202550.9250.9350.8250.9250.630.18%901,790
May 22, 202550.8050.8850.7550.8350.54-0.08%482,069
May 21, 202551.0051.0050.8250.8750.58-0.35%324,194
May 20, 202551.0651.0850.9951.0550.76-0.08%327,111
May 19, 202550.9251.1150.9251.0950.80-0.08%425,370
May 16, 202551.1551.1751.1151.1350.840.04%388,226
May 15, 202551.0951.1651.0051.1150.820.37%417,508
May 14, 202550.9751.0650.9150.9250.63-0.27%393,451
May 13, 202550.9551.0850.9551.0650.770.04%456,413
May 12, 202551.0951.0950.9951.0450.75-0.12%337,636
May 9, 202551.1251.1551.0851.1050.810.04%281,757
May 8, 202551.1851.1851.0651.0850.79-0.14%332,083
May 7, 202551.1151.1851.1051.1550.860.12%234,098
May 6, 202550.9751.1250.9651.0950.800.16%398,134
May 5, 202551.0551.0550.9851.0150.72-0.10%286,959