PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.09
-0.02 (-0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

MUNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202452.1752.1752.0652.0952.09-0.04%179,876
Oct 30, 202452.0752.1452.0552.1152.110.02%190,201
Oct 29, 202452.0752.1051.9852.1052.100.04%230,400
Oct 28, 202452.1352.1952.0852.0852.08-237,500
Oct 25, 202452.2052.2052.0852.0852.080.06%163,300
Oct 24, 202451.8752.0551.8752.0552.050.12%140,300
Oct 23, 202452.1552.1551.9451.9951.99-0.52%281,900
Oct 22, 202452.3952.3952.2352.2652.26-0.15%175,900
Oct 21, 202452.4752.4852.3352.3452.34-0.30%351,000
Oct 18, 202452.6252.6252.5052.5052.50-182,726
Oct 17, 202452.5652.5652.5052.5052.50-0.08%411,400
Oct 16, 202452.6252.6252.5452.5452.540.04%106,447
Oct 15, 202452.5452.5552.5052.5252.520.13%155,800
Oct 14, 202452.4452.4652.3852.4552.45-0.02%195,337
Oct 11, 202452.4652.5352.4552.4652.46-0.06%169,036
Oct 10, 202452.5052.5252.4552.4952.49-0.02%96,017
Oct 9, 202452.5152.5352.4752.5052.50-0.17%109,813
Oct 8, 202452.5352.5952.5252.5952.590.04%185,500
Oct 7, 202452.5952.6052.5452.5752.57-0.21%146,500
Oct 4, 202452.8152.8152.6352.6852.68-0.36%208,556
Oct 3, 202452.9352.9352.8552.8752.87-0.09%127,700
Oct 2, 202452.8552.9252.8452.9252.920.06%141,024
Oct 1, 202452.9252.9352.8552.8952.89-0.17%392,400
Sep 30, 202452.9953.0052.9352.9852.830.02%123,600
Sep 27, 202452.9052.9752.8952.9752.820.27%141,200
Sep 26, 202452.8752.8752.8052.8352.680.04%190,351
Sep 25, 202452.8152.8652.8052.8152.66-0.13%121,000
Sep 24, 202452.8252.8852.8052.8852.730.04%312,908
Sep 23, 202452.8452.8852.7752.8652.710.02%84,900
Sep 20, 202452.8552.8852.8152.8552.700.02%194,700
Sep 19, 202452.8752.8852.8152.8452.69-0.08%453,800
Sep 18, 202452.8852.9652.8352.8852.730.04%286,004
Sep 17, 202452.8952.9052.8552.8652.71-0.04%88,244
Sep 16, 202452.8852.9152.8552.8852.730.02%163,804
Sep 13, 202452.8752.8752.8052.8752.720.21%175,900
Sep 12, 202452.8052.8052.7352.7652.61-104,200
Sep 11, 202452.8152.8752.7652.7652.61-0.04%97,234
Sep 10, 202452.7152.8352.7152.7852.630.11%126,617
Sep 9, 202452.7252.7552.6952.7252.570.06%122,610
Sep 6, 202452.7152.7852.6252.6952.54-0.04%267,200
Sep 5, 202452.6752.7152.5452.7152.560.17%198,100
Sep 4, 202452.5852.6352.5252.6252.470.15%209,309
Sep 3, 202452.5352.5652.5052.5452.39-0.08%154,710
Aug 30, 202452.6552.6552.5452.5852.27-0.06%124,828
Aug 29, 202452.5852.6152.5452.6152.30-97,900
Aug 28, 202452.6352.6452.6052.6152.30-142,900
Aug 27, 202452.5552.6552.5552.6152.30-0.08%88,600
Aug 26, 202452.6852.7052.6252.6552.34-111,529
Aug 23, 202452.6552.7352.6152.6552.340.10%199,500
Aug 22, 202452.6252.7552.5652.6052.29-0.13%178,945
Aug 21, 202452.6652.7152.6152.6752.360.04%125,800
Aug 20, 202452.6252.6752.6052.6552.340.17%122,200
Aug 19, 202452.5552.6352.5452.5652.25-160,700
Aug 16, 202452.5652.5752.5152.5652.250.10%68,367
Aug 15, 202452.5952.5952.4352.5152.20-0.28%131,839
Aug 14, 202452.6152.6752.5952.6652.350.17%171,641
Aug 13, 202452.5352.6152.4952.5752.260.23%330,025
Aug 12, 202452.4552.4852.4352.4552.140.06%183,600
Aug 9, 202452.4952.4952.4152.4252.110.08%553,000
Aug 8, 202452.4852.4852.3352.3852.07-0.13%195,400
Aug 7, 202452.6152.6152.4452.4552.14-0.30%204,700
Aug 6, 202452.7052.7052.5852.6152.30-0.11%191,338
Aug 5, 202452.8152.8352.6752.6752.360.06%270,300
Aug 2, 202452.5952.6552.5652.6452.330.57%295,300
Aug 1, 202452.4052.4352.3452.3452.03-0.15%214,800
Jul 31, 202452.4152.4652.3452.4251.960.15%149,418
Jul 30, 202452.3452.3752.3152.3451.88-0.02%124,400
Jul 29, 202452.3452.3952.3452.3551.890.04%111,400
Jul 26, 202452.3252.3452.3252.3351.870.08%168,400
Jul 25, 202452.3152.3552.2652.2951.830.08%117,700
Jul 24, 202452.3852.3952.2552.2551.79-0.06%92,600
Jul 23, 202452.3752.3752.2852.2851.82-0.10%148,311
Jul 22, 202452.3752.4052.2952.3351.87-219,541
Jul 19, 202452.3452.3452.3052.3351.87-0.04%91,000
Jul 18, 202452.3152.3652.3152.3551.89-0.04%87,400
Jul 17, 202452.3552.3952.3252.3751.910.02%160,423
Jul 16, 202452.3052.3752.3052.3651.900.17%123,600
Jul 15, 202452.3152.3152.2352.2751.81-0.08%132,500
Jul 12, 202452.3252.3252.3052.3151.850.10%144,600
Jul 11, 202452.2452.3052.2352.2651.800.25%170,734
Jul 10, 202452.1452.1652.1152.1351.680.04%122,300
Jul 9, 202452.1152.1452.0952.1151.66-0.04%87,200
Jul 8, 202452.1452.1452.0952.1351.68-0.02%129,300
Jul 5, 202452.1552.1552.0852.1451.690.06%115,211
Jul 3, 202451.9752.1151.9252.1151.660.42%194,103
Jul 2, 202451.8851.9551.8751.8951.440.21%181,921
Jul 1, 202451.8551.8551.7651.7851.33-0.54%125,200
Jun 28, 202452.1952.2152.0652.0651.46-0.19%103,849
Jun 27, 202452.1152.2152.1152.1651.560.08%90,400
Jun 26, 202452.1452.1552.1052.1251.52-0.15%132,421
Jun 25, 202452.2752.2752.1952.2051.60-85,700
Jun 24, 202452.2452.2852.1752.2051.60-0.04%127,029
Jun 21, 202452.2852.2852.1952.2251.62-0.06%86,600
Jun 20, 202452.2052.2552.1752.2551.65-0.06%116,000
Jun 18, 202452.2652.2852.2052.2851.680.13%148,900
Jun 17, 202452.2652.2852.1752.2151.61-0.11%58,012
Jun 14, 202452.2852.2952.2352.2751.670.10%121,041
Jun 13, 202452.1752.2552.1752.2251.620.23%78,400
Jun 12, 202452.1152.1252.0352.1051.500.44%200,029
Jun 11, 202451.9151.9251.8651.8751.270.04%202,730