PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.42
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.36 | 52.44 | 52.36 | 52.42 | 52.42 | - | 386,645 |
| Dec 4, 2025 | 52.42 | 52.44 | 52.35 | 52.42 | 52.42 | -0.08% | 187,346 |
| Dec 3, 2025 | 52.44 | 52.49 | 52.42 | 52.46 | 52.46 | 0.08% | 336,592 |
| Dec 2, 2025 | 52.42 | 52.42 | 52.37 | 52.42 | 52.42 | -0.02% | 243,777 |
| Dec 1, 2025 | 52.46 | 52.46 | 52.39 | 52.43 | 52.43 | -0.44% | 172,867 |
| Nov 28, 2025 | 52.63 | 52.67 | 52.63 | 52.66 | 52.53 | 0.08% | 86,728 |
| Nov 26, 2025 | 52.58 | 52.65 | 52.57 | 52.62 | 52.49 | - | 264,968 |
| Nov 25, 2025 | 52.62 | 52.62 | 52.57 | 52.62 | 52.49 | 0.06% | 422,094 |
| Nov 24, 2025 | 52.55 | 52.59 | 52.55 | 52.59 | 52.46 | 0.04% | 185,193 |
| Nov 21, 2025 | 52.56 | 52.59 | 52.51 | 52.57 | 52.44 | 0.13% | 152,154 |
| Nov 20, 2025 | 52.56 | 52.56 | 52.49 | 52.50 | 52.37 | - | 240,430 |
| Nov 19, 2025 | 52.57 | 52.57 | 52.48 | 52.50 | 52.37 | -0.10% | 171,445 |
| Nov 18, 2025 | 52.53 | 52.58 | 52.52 | 52.55 | 52.42 | 0.08% | 316,217 |
| Nov 17, 2025 | 52.51 | 52.55 | 52.43 | 52.51 | 52.38 | 0.10% | 318,430 |
| Nov 14, 2025 | 52.55 | 52.57 | 52.44 | 52.46 | 52.33 | -0.17% | 306,651 |
| Nov 13, 2025 | 52.55 | 52.56 | 52.50 | 52.55 | 52.42 | -0.08% | 496,120 |
| Nov 12, 2025 | 52.65 | 52.65 | 52.55 | 52.59 | 52.46 | -0.13% | 292,159 |
| Nov 11, 2025 | 52.60 | 52.68 | 52.56 | 52.66 | 52.53 | 0.23% | 180,641 |
| Nov 10, 2025 | 52.56 | 52.56 | 52.51 | 52.54 | 52.41 | - | 294,060 |
| Nov 7, 2025 | 52.53 | 52.54 | 52.46 | 52.54 | 52.41 | 0.04% | 444,514 |
| Nov 6, 2025 | 52.50 | 52.53 | 52.47 | 52.52 | 52.39 | 0.15% | 338,485 |
| Nov 5, 2025 | 52.47 | 52.49 | 52.41 | 52.44 | 52.31 | -0.11% | 465,244 |
| Nov 4, 2025 | 52.44 | 52.53 | 52.44 | 52.50 | 52.37 | 0.13% | 330,986 |
| Nov 3, 2025 | 52.54 | 52.54 | 52.43 | 52.43 | 52.30 | -0.51% | 461,869 |
| Oct 31, 2025 | 52.62 | 52.70 | 52.62 | 52.70 | 52.41 | 0.19% | 355,692 |
| Oct 30, 2025 | 52.51 | 52.66 | 52.50 | 52.60 | 52.31 | -0.11% | 251,651 |
| Oct 29, 2025 | 52.74 | 52.74 | 52.62 | 52.66 | 52.37 | -0.11% | 319,265 |
| Oct 28, 2025 | 52.72 | 52.75 | 52.71 | 52.72 | 52.43 | - | 269,115 |
| Oct 27, 2025 | 52.70 | 52.73 | 52.68 | 52.72 | 52.43 | 0.04% | 297,011 |
| Oct 24, 2025 | 52.67 | 52.72 | 52.66 | 52.70 | 52.41 | 0.06% | 347,891 |
| Oct 23, 2025 | 52.71 | 52.71 | 52.63 | 52.67 | 52.38 | -0.04% | 258,649 |
| Oct 22, 2025 | 52.74 | 52.74 | 52.65 | 52.69 | 52.40 | 0.09% | 235,025 |
| Oct 21, 2025 | 52.65 | 52.68 | 52.64 | 52.64 | 52.35 | 0.04% | 290,560 |
| Oct 20, 2025 | 52.67 | 52.69 | 52.61 | 52.62 | 52.33 | 0.04% | 296,431 |
| Oct 17, 2025 | 52.58 | 52.62 | 52.58 | 52.60 | 52.31 | 0.06% | 226,043 |
| Oct 16, 2025 | 52.51 | 52.58 | 52.49 | 52.57 | 52.28 | 0.27% | 456,677 |
| Oct 15, 2025 | 52.48 | 52.49 | 52.43 | 52.43 | 52.14 | 0.08% | 442,070 |
| Oct 14, 2025 | 52.40 | 52.48 | 52.39 | 52.39 | 52.10 | -0.17% | 212,526 |
| Oct 13, 2025 | 52.50 | 52.50 | 52.37 | 52.48 | 52.19 | 0.17% | 130,777 |
| Oct 10, 2025 | 52.38 | 52.40 | 52.30 | 52.39 | 52.10 | 0.23% | 337,985 |
| Oct 9, 2025 | 52.29 | 52.29 | 52.25 | 52.27 | 51.98 | -0.06% | 297,505 |
| Oct 8, 2025 | 52.29 | 52.32 | 52.26 | 52.30 | 52.01 | 0.10% | 296,280 |
| Oct 7, 2025 | 52.20 | 52.27 | 52.20 | 52.25 | 51.96 | 0.04% | 338,933 |
| Oct 6, 2025 | 52.22 | 52.23 | 52.15 | 52.23 | 51.94 | -0.02% | 216,284 |
| Oct 3, 2025 | 52.24 | 52.25 | 52.21 | 52.24 | 51.95 | - | 325,223 |
| Oct 2, 2025 | 52.20 | 52.26 | 52.18 | 52.24 | 51.95 | 0.06% | 399,741 |
| Oct 1, 2025 | 52.25 | 52.26 | 52.20 | 52.21 | 51.92 | -0.13% | 246,582 |
| Sep 30, 2025 | 52.32 | 52.35 | 52.27 | 52.28 | 51.85 | 0.02% | 403,788 |
| Sep 29, 2025 | 52.27 | 52.30 | 52.21 | 52.27 | 51.84 | 0.04% | 270,401 |
| Sep 26, 2025 | 52.27 | 52.28 | 52.20 | 52.25 | 51.82 | -0.02% | 271,443 |
| Sep 25, 2025 | 52.25 | 52.27 | 52.20 | 52.26 | 51.83 | -0.08% | 265,901 |
| Sep 24, 2025 | 52.34 | 52.34 | 52.28 | 52.30 | 51.87 | -0.11% | 388,591 |
| Sep 23, 2025 | 52.35 | 52.37 | 52.28 | 52.36 | 51.93 | 0.06% | 462,677 |
| Sep 22, 2025 | 52.34 | 52.35 | 52.30 | 52.33 | 51.90 | - | 179,648 |
| Sep 19, 2025 | 52.34 | 52.37 | 52.30 | 52.33 | 51.90 | -0.02% | 192,002 |
| Sep 18, 2025 | 52.33 | 52.37 | 52.27 | 52.34 | 51.91 | 0.02% | 260,707 |
| Sep 17, 2025 | 52.41 | 52.57 | 52.32 | 52.33 | 51.90 | -0.08% | 423,055 |
| Sep 16, 2025 | 52.36 | 52.40 | 52.34 | 52.37 | 51.94 | 0.04% | 357,128 |
| Sep 15, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 51.92 | 0.17% | 241,787 |
| Sep 12, 2025 | 52.24 | 52.29 | 52.21 | 52.26 | 51.83 | -0.08% | 297,526 |
| Sep 11, 2025 | 52.16 | 52.31 | 52.16 | 52.30 | 51.87 | 0.35% | 337,836 |
| Sep 10, 2025 | 52.05 | 52.16 | 52.03 | 52.12 | 51.69 | 0.37% | 273,189 |
| Sep 9, 2025 | 52.00 | 52.06 | 51.91 | 51.93 | 51.51 | -0.13% | 302,726 |
| Sep 8, 2025 | 51.86 | 52.00 | 51.81 | 52.00 | 51.58 | 0.44% | 496,686 |
| Sep 5, 2025 | 51.61 | 51.77 | 51.59 | 51.77 | 51.35 | 0.56% | 978,615 |
| Sep 4, 2025 | 51.44 | 51.49 | 51.41 | 51.48 | 51.06 | 0.25% | 310,616 |
| Sep 3, 2025 | 51.29 | 51.36 | 51.24 | 51.35 | 50.93 | 0.27% | 310,402 |
| Sep 2, 2025 | 51.25 | 51.29 | 51.20 | 51.21 | 50.79 | -0.56% | 331,578 |
| Aug 29, 2025 | 51.47 | 51.50 | 51.45 | 51.50 | 50.93 | 0.04% | 149,067 |
| Aug 28, 2025 | 51.44 | 51.50 | 51.40 | 51.48 | 50.91 | - | 384,933 |
| Aug 27, 2025 | 51.41 | 51.48 | 51.40 | 51.48 | 50.91 | 0.08% | 291,410 |
| Aug 26, 2025 | 51.41 | 51.45 | 51.40 | 51.44 | 50.87 | 0.08% | 209,130 |
| Aug 25, 2025 | 51.42 | 51.42 | 51.36 | 51.40 | 50.83 | -0.02% | 295,567 |
| Aug 22, 2025 | 51.30 | 51.45 | 51.28 | 51.41 | 50.84 | 0.25% | 485,482 |
| Aug 21, 2025 | 51.29 | 51.29 | 51.22 | 51.28 | 50.71 | -0.08% | 224,699 |
| Aug 20, 2025 | 51.33 | 51.35 | 51.29 | 51.32 | 50.75 | - | 509,965 |
| Aug 19, 2025 | 51.34 | 51.35 | 51.28 | 51.32 | 50.75 | - | 366,599 |
| Aug 18, 2025 | 51.32 | 51.33 | 51.27 | 51.32 | 50.75 | 0.02% | 307,511 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.27 | 51.31 | 50.74 | -0.10% | 189,028 |
| Aug 14, 2025 | 51.34 | 51.37 | 51.31 | 51.36 | 50.79 | -0.04% | 191,882 |
| Aug 13, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 50.81 | 0.12% | 264,619 |
| Aug 12, 2025 | 51.30 | 51.33 | 51.26 | 51.32 | 50.75 | 0.04% | 181,264 |
| Aug 11, 2025 | 51.33 | 51.33 | 51.27 | 51.30 | 50.73 | 0.14% | 272,364 |
| Aug 8, 2025 | 51.25 | 51.25 | 51.20 | 51.23 | 50.66 | - | 445,830 |
| Aug 7, 2025 | 51.29 | 51.29 | 51.23 | 51.23 | 50.66 | 0.02% | 419,171 |
| Aug 6, 2025 | 51.24 | 51.26 | 51.15 | 51.22 | 50.65 | -0.10% | 519,456 |
| Aug 5, 2025 | 51.28 | 51.33 | 51.27 | 51.27 | 50.70 | 0.02% | 413,163 |
| Aug 4, 2025 | 51.32 | 51.32 | 51.24 | 51.26 | 50.69 | 0.06% | 347,550 |
| Aug 1, 2025 | 51.20 | 51.28 | 51.11 | 51.23 | 50.66 | 0.18% | 551,644 |
| Jul 31, 2025 | 51.14 | 51.16 | 51.11 | 51.14 | 50.44 | 0.14% | 331,826 |
| Jul 30, 2025 | 51.14 | 51.14 | 51.03 | 51.07 | 50.37 | -0.10% | 289,248 |
| Jul 29, 2025 | 51.06 | 51.18 | 51.05 | 51.12 | 50.42 | 0.16% | 450,090 |
| Jul 28, 2025 | 51.04 | 51.06 | 51.01 | 51.04 | 50.34 | 0.02% | 214,364 |
| Jul 25, 2025 | 50.97 | 51.03 | 50.97 | 51.03 | 50.33 | 0.16% | 321,196 |
| Jul 24, 2025 | 50.95 | 50.98 | 50.91 | 50.95 | 50.25 | -0.06% | 216,699 |
| Jul 23, 2025 | 51.00 | 51.01 | 50.93 | 50.98 | 50.28 | -0.12% | 273,755 |
| Jul 22, 2025 | 51.00 | 51.05 | 51.00 | 51.04 | 50.34 | 0.08% | 226,822 |
| Jul 21, 2025 | 51.03 | 51.13 | 51.00 | 51.00 | 50.30 | 0.20% | 344,233 |
| Jul 18, 2025 | 51.01 | 51.01 | 50.89 | 50.90 | 50.20 | -0.12% | 575,245 |
| Jul 17, 2025 | 51.02 | 51.05 | 50.93 | 50.96 | 50.26 | -0.08% | 498,705 |