PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.12
+0.04 (0.08%)
Nov 21, 2024, 1:09 PM EST - Market open
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.08 | 52.17 | 52.06 | 52.08 | 52.08 | -0.19% | 439,246 |
| Nov 19, 2024 | 52.20 | 52.21 | 52.16 | 52.18 | 52.18 | 0.12% | 158,516 |
| Nov 18, 2024 | 52.08 | 52.13 | 52.06 | 52.12 | 52.12 | 0.12% | 230,945 |
| Nov 15, 2024 | 52.00 | 52.10 | 51.99 | 52.06 | 52.06 | 0.15% | 325,345 |
| Nov 14, 2024 | 51.99 | 52.07 | 51.98 | 51.98 | 51.98 | 0.02% | 220,952 |
| Nov 13, 2024 | 52.14 | 52.14 | 51.97 | 51.97 | 51.97 | -0.10% | 313,664 |
| Nov 12, 2024 | 52.11 | 52.13 | 51.97 | 52.02 | 52.02 | -0.25% | 215,677 |
| Nov 11, 2024 | 52.05 | 52.15 | 52.05 | 52.15 | 52.15 | 0.06% | 107,512 |
| Nov 8, 2024 | 52.03 | 52.15 | 52.01 | 52.12 | 52.12 | 0.73% | 321,308 |
| Nov 7, 2024 | 51.60 | 51.80 | 51.60 | 51.74 | 51.74 | 0.33% | 232,150 |
| Nov 6, 2024 | 51.41 | 51.63 | 51.41 | 51.57 | 51.57 | -1.09% | 295,410 |
| Nov 5, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 52.14 | 0.06% | 240,981 |
| Nov 4, 2024 | 52.15 | 52.15 | 52.05 | 52.11 | 52.11 | 0.35% | 223,876 |
| Nov 1, 2024 | 52.03 | 52.07 | 51.92 | 51.93 | 51.93 | -0.31% | 182,435 |
| Oct 31, 2024 | 52.17 | 52.17 | 52.06 | 52.09 | 51.94 | -0.04% | 179,876 |
| Oct 30, 2024 | 52.07 | 52.14 | 52.05 | 52.11 | 51.96 | 0.02% | 190,201 |
| Oct 29, 2024 | 52.07 | 52.10 | 51.98 | 52.10 | 51.95 | 0.04% | 230,373 |
| Oct 28, 2024 | 52.13 | 52.19 | 52.08 | 52.08 | 51.93 | - | 237,476 |
| Oct 25, 2024 | 52.20 | 52.20 | 52.08 | 52.08 | 51.93 | 0.06% | 163,270 |
| Oct 24, 2024 | 51.87 | 52.05 | 51.87 | 52.05 | 51.90 | 0.12% | 140,290 |
| Oct 23, 2024 | 52.15 | 52.15 | 51.94 | 51.99 | 51.84 | -0.52% | 281,878 |
| Oct 22, 2024 | 52.39 | 52.39 | 52.23 | 52.26 | 52.11 | -0.15% | 175,893 |
| Oct 21, 2024 | 52.47 | 52.48 | 52.33 | 52.34 | 52.19 | -0.30% | 350,981 |
| Oct 18, 2024 | 52.62 | 52.62 | 52.50 | 52.50 | 52.35 | - | 182,726 |
| Oct 17, 2024 | 52.56 | 52.56 | 52.50 | 52.50 | 52.35 | -0.08% | 411,363 |
| Oct 16, 2024 | 52.62 | 52.62 | 52.54 | 52.54 | 52.39 | 0.04% | 106,447 |
| Oct 15, 2024 | 52.54 | 52.55 | 52.50 | 52.52 | 52.37 | 0.13% | 155,767 |
| Oct 14, 2024 | 52.44 | 52.46 | 52.38 | 52.45 | 52.30 | -0.02% | 195,337 |
| Oct 11, 2024 | 52.46 | 52.53 | 52.45 | 52.46 | 52.31 | -0.06% | 169,036 |
| Oct 10, 2024 | 52.50 | 52.52 | 52.45 | 52.49 | 52.34 | -0.02% | 96,017 |
| Oct 9, 2024 | 52.51 | 52.53 | 52.47 | 52.50 | 52.35 | -0.17% | 109,813 |
| Oct 8, 2024 | 52.53 | 52.59 | 52.52 | 52.59 | 52.44 | 0.04% | 185,469 |
| Oct 7, 2024 | 52.59 | 52.60 | 52.54 | 52.57 | 52.42 | -0.21% | 146,498 |
| Oct 4, 2024 | 52.81 | 52.81 | 52.63 | 52.68 | 52.53 | -0.36% | 208,556 |
| Oct 3, 2024 | 52.93 | 52.93 | 52.85 | 52.87 | 52.72 | -0.09% | 127,662 |
| Oct 2, 2024 | 52.85 | 52.92 | 52.84 | 52.92 | 52.77 | 0.06% | 141,024 |
| Oct 1, 2024 | 52.92 | 52.93 | 52.85 | 52.89 | 52.74 | -0.17% | 392,388 |
| Sep 30, 2024 | 52.99 | 53.00 | 52.93 | 52.98 | 52.68 | 0.02% | 123,575 |
| Sep 27, 2024 | 52.90 | 52.97 | 52.89 | 52.97 | 52.67 | 0.27% | 141,169 |
| Sep 26, 2024 | 52.87 | 52.87 | 52.80 | 52.83 | 52.53 | 0.04% | 190,351 |
| Sep 25, 2024 | 52.81 | 52.86 | 52.80 | 52.81 | 52.51 | -0.13% | 120,962 |
| Sep 24, 2024 | 52.82 | 52.88 | 52.80 | 52.88 | 52.58 | 0.04% | 312,908 |
| Sep 23, 2024 | 52.84 | 52.88 | 52.77 | 52.86 | 52.56 | 0.02% | 84,888 |
| Sep 20, 2024 | 52.85 | 52.88 | 52.81 | 52.85 | 52.55 | 0.02% | 194,688 |
| Sep 19, 2024 | 52.87 | 52.88 | 52.81 | 52.84 | 52.54 | -0.08% | 453,754 |
| Sep 18, 2024 | 52.88 | 52.96 | 52.83 | 52.88 | 52.58 | 0.04% | 286,004 |
| Sep 17, 2024 | 52.89 | 52.90 | 52.85 | 52.86 | 52.56 | -0.04% | 88,244 |
| Sep 16, 2024 | 52.88 | 52.91 | 52.85 | 52.88 | 52.58 | 0.02% | 163,804 |
| Sep 13, 2024 | 52.87 | 52.87 | 52.80 | 52.87 | 52.57 | 0.21% | 175,854 |
| Sep 12, 2024 | 52.80 | 52.80 | 52.73 | 52.76 | 52.46 | - | 104,199 |
| Sep 11, 2024 | 52.81 | 52.87 | 52.76 | 52.76 | 52.46 | -0.04% | 97,234 |
| Sep 10, 2024 | 52.71 | 52.83 | 52.71 | 52.78 | 52.48 | 0.11% | 126,617 |
| Sep 9, 2024 | 52.72 | 52.75 | 52.69 | 52.72 | 52.42 | 0.06% | 122,610 |
| Sep 6, 2024 | 52.71 | 52.78 | 52.62 | 52.69 | 52.39 | -0.04% | 267,161 |
| Sep 5, 2024 | 52.67 | 52.71 | 52.54 | 52.71 | 52.41 | 0.17% | 198,076 |
| Sep 4, 2024 | 52.58 | 52.63 | 52.52 | 52.62 | 52.32 | 0.15% | 209,209 |
| Sep 3, 2024 | 52.53 | 52.56 | 52.50 | 52.54 | 52.24 | -0.08% | 154,710 |
| Aug 30, 2024 | 52.65 | 52.65 | 52.54 | 52.58 | 52.12 | -0.06% | 124,828 |
| Aug 29, 2024 | 52.58 | 52.61 | 52.54 | 52.61 | 52.15 | - | 97,856 |
| Aug 28, 2024 | 52.63 | 52.64 | 52.60 | 52.61 | 52.15 | - | 142,880 |
| Aug 27, 2024 | 52.55 | 52.65 | 52.55 | 52.61 | 52.15 | -0.08% | 88,579 |
| Aug 26, 2024 | 52.68 | 52.70 | 52.62 | 52.65 | 52.19 | - | 111,529 |
| Aug 23, 2024 | 52.65 | 52.73 | 52.61 | 52.65 | 52.19 | 0.10% | 199,492 |
| Aug 22, 2024 | 52.62 | 52.75 | 52.56 | 52.60 | 52.14 | -0.13% | 178,945 |
| Aug 21, 2024 | 52.66 | 52.71 | 52.61 | 52.67 | 52.21 | 0.04% | 125,777 |
| Aug 20, 2024 | 52.62 | 52.67 | 52.60 | 52.65 | 52.19 | 0.17% | 122,183 |
| Aug 19, 2024 | 52.55 | 52.63 | 52.54 | 52.56 | 52.10 | - | 160,658 |
| Aug 16, 2024 | 52.56 | 52.57 | 52.51 | 52.56 | 52.10 | 0.10% | 68,367 |
| Aug 15, 2024 | 52.59 | 52.59 | 52.43 | 52.51 | 52.05 | -0.28% | 131,839 |
| Aug 14, 2024 | 52.61 | 52.67 | 52.59 | 52.66 | 52.20 | 0.17% | 171,641 |
| Aug 13, 2024 | 52.53 | 52.61 | 52.49 | 52.57 | 52.11 | 0.23% | 330,025 |
| Aug 12, 2024 | 52.45 | 52.48 | 52.43 | 52.45 | 51.99 | 0.06% | 183,586 |
| Aug 9, 2024 | 52.49 | 52.49 | 52.41 | 52.42 | 51.96 | 0.08% | 552,968 |
| Aug 8, 2024 | 52.48 | 52.48 | 52.33 | 52.38 | 51.92 | -0.13% | 195,365 |
| Aug 7, 2024 | 52.61 | 52.61 | 52.44 | 52.45 | 51.99 | -0.30% | 204,650 |
| Aug 6, 2024 | 52.70 | 52.70 | 52.58 | 52.61 | 52.15 | -0.11% | 191,338 |
| Aug 5, 2024 | 52.81 | 52.83 | 52.67 | 52.67 | 52.21 | 0.06% | 270,279 |
| Aug 2, 2024 | 52.59 | 52.65 | 52.56 | 52.64 | 52.18 | 0.57% | 295,263 |
| Aug 1, 2024 | 52.40 | 52.43 | 52.34 | 52.34 | 51.88 | -0.15% | 214,759 |
| Jul 31, 2024 | 52.41 | 52.46 | 52.34 | 52.42 | 51.81 | 0.15% | 149,418 |
| Jul 30, 2024 | 52.34 | 52.37 | 52.31 | 52.34 | 51.74 | -0.02% | 124,383 |
| Jul 29, 2024 | 52.34 | 52.39 | 52.34 | 52.35 | 51.75 | 0.04% | 111,394 |
| Jul 26, 2024 | 52.32 | 52.34 | 52.32 | 52.33 | 51.73 | 0.08% | 168,354 |
| Jul 25, 2024 | 52.31 | 52.35 | 52.26 | 52.29 | 51.69 | 0.08% | 117,673 |
| Jul 24, 2024 | 52.38 | 52.39 | 52.25 | 52.25 | 51.65 | -0.06% | 92,597 |
| Jul 23, 2024 | 52.37 | 52.37 | 52.28 | 52.28 | 51.68 | -0.10% | 148,311 |
| Jul 22, 2024 | 52.37 | 52.40 | 52.29 | 52.33 | 51.73 | - | 219,541 |
| Jul 19, 2024 | 52.34 | 52.34 | 52.30 | 52.33 | 51.73 | -0.04% | 90,961 |
| Jul 18, 2024 | 52.31 | 52.36 | 52.31 | 52.35 | 51.75 | -0.04% | 87,359 |
| Jul 17, 2024 | 52.35 | 52.39 | 52.32 | 52.37 | 51.77 | 0.02% | 160,423 |
| Jul 16, 2024 | 52.30 | 52.37 | 52.30 | 52.36 | 51.76 | 0.17% | 123,552 |
| Jul 15, 2024 | 52.31 | 52.31 | 52.23 | 52.27 | 51.67 | -0.08% | 132,481 |
| Jul 12, 2024 | 52.32 | 52.32 | 52.30 | 52.31 | 51.71 | 0.10% | 144,588 |
| Jul 11, 2024 | 52.24 | 52.30 | 52.23 | 52.26 | 51.66 | 0.25% | 170,734 |
| Jul 10, 2024 | 52.14 | 52.16 | 52.11 | 52.13 | 51.53 | 0.04% | 122,296 |
| Jul 9, 2024 | 52.11 | 52.14 | 52.09 | 52.11 | 51.51 | -0.04% | 87,170 |
| Jul 8, 2024 | 52.14 | 52.14 | 52.09 | 52.13 | 51.53 | -0.02% | 129,282 |
| Jul 5, 2024 | 52.15 | 52.15 | 52.08 | 52.14 | 51.54 | 0.06% | 115,211 |
| Jul 3, 2024 | 51.97 | 52.11 | 51.92 | 52.11 | 51.51 | 0.42% | 194,103 |
| Jul 2, 2024 | 51.88 | 51.95 | 51.87 | 51.89 | 51.29 | 0.21% | 181,921 |