PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.80
-0.05 (-0.09%)
At close: Mar 6, 2026, 4:00 PM EST
52.80
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.76 | 52.82 | 52.75 | 52.80 | - | -0.10% | 172,923 |
| Mar 5, 2026 | 52.80 | 52.86 | 52.78 | 52.85 | 52.85 | -0.02% | 271,416 |
| Mar 4, 2026 | 52.90 | 52.92 | 52.83 | 52.86 | 52.86 | -0.04% | 244,365 |
| Mar 3, 2026 | 52.97 | 52.98 | 52.83 | 52.88 | 52.88 | -0.38% | 624,639 |
| Mar 2, 2026 | 53.13 | 53.15 | 53.06 | 53.08 | 53.08 | -0.49% | 221,944 |
| Feb 27, 2026 | 53.37 | 53.37 | 53.33 | 53.34 | 53.20 | 0.04% | 216,631 |
| Feb 26, 2026 | 53.29 | 53.33 | 53.29 | 53.32 | 53.18 | 0.08% | 246,142 |
| Feb 25, 2026 | 53.27 | 53.30 | 53.25 | 53.28 | 53.14 | 0.08% | 251,229 |
| Feb 24, 2026 | 53.24 | 53.28 | 53.23 | 53.24 | 53.10 | - | 287,031 |
| Feb 23, 2026 | 53.23 | 53.24 | 53.20 | 53.24 | 53.10 | 0.09% | 170,193 |
| Feb 20, 2026 | 53.19 | 53.21 | 53.16 | 53.19 | 53.05 | 0.06% | 187,002 |
| Feb 19, 2026 | 53.14 | 53.18 | 53.14 | 53.16 | 53.02 | - | 190,293 |
| Feb 18, 2026 | 53.14 | 53.17 | 53.13 | 53.16 | 53.02 | -0.02% | 258,567 |
| Feb 17, 2026 | 53.12 | 53.18 | 53.12 | 53.17 | 53.03 | 0.08% | 271,899 |
| Feb 13, 2026 | 53.12 | 53.17 | 53.10 | 53.13 | 52.99 | 0.11% | 236,647 |
| Feb 12, 2026 | 53.02 | 53.08 | 53.01 | 53.07 | 52.93 | 0.17% | 248,008 |
| Feb 11, 2026 | 52.97 | 53.00 | 52.93 | 52.98 | 52.84 | -0.06% | 349,381 |
| Feb 10, 2026 | 53.01 | 53.05 | 52.99 | 53.01 | 52.87 | 0.09% | 335,099 |
| Feb 9, 2026 | 52.92 | 52.97 | 52.88 | 52.96 | 52.82 | 0.09% | 321,731 |
| Feb 6, 2026 | 52.92 | 52.93 | 52.87 | 52.91 | 52.77 | 0.08% | 331,635 |
| Feb 5, 2026 | 52.84 | 52.92 | 52.84 | 52.87 | 52.73 | 0.13% | 458,254 |
| Feb 4, 2026 | 52.74 | 52.81 | 52.73 | 52.80 | 52.66 | 0.09% | 541,682 |
| Feb 3, 2026 | 52.70 | 52.75 | 52.70 | 52.75 | 52.61 | 0.09% | 305,517 |
| Feb 2, 2026 | 52.75 | 52.75 | 52.69 | 52.70 | 52.56 | -0.25% | 534,896 |
| Jan 30, 2026 | 52.85 | 52.85 | 52.79 | 52.83 | 52.55 | - | 232,040 |
| Jan 29, 2026 | 52.75 | 52.83 | 52.75 | 52.83 | 52.55 | 0.09% | 195,094 |
| Jan 28, 2026 | 52.74 | 52.79 | 52.72 | 52.78 | 52.50 | 0.06% | 426,854 |
| Jan 27, 2026 | 52.77 | 52.77 | 52.74 | 52.75 | 52.47 | 0.02% | 253,484 |
| Jan 26, 2026 | 52.73 | 52.74 | 52.72 | 52.74 | 52.46 | 0.09% | 463,645 |
| Jan 23, 2026 | 52.72 | 52.72 | 52.68 | 52.69 | 52.41 | 0.04% | 221,971 |
| Jan 22, 2026 | 52.69 | 52.69 | 52.63 | 52.67 | 52.39 | - | 355,612 |
| Jan 21, 2026 | 52.63 | 52.68 | 52.57 | 52.67 | 52.39 | 0.10% | 546,505 |
| Jan 20, 2026 | 52.70 | 52.70 | 52.57 | 52.62 | 52.34 | -0.19% | 358,430 |
| Jan 16, 2026 | 52.80 | 52.80 | 52.72 | 52.72 | 52.44 | -0.06% | 312,448 |
| Jan 15, 2026 | 52.78 | 52.78 | 52.73 | 52.75 | 52.47 | 0.02% | 205,750 |
| Jan 14, 2026 | 52.68 | 52.76 | 52.68 | 52.74 | 52.46 | 0.08% | 375,127 |
| Jan 13, 2026 | 52.74 | 52.74 | 52.68 | 52.70 | 52.42 | 0.06% | 452,609 |
| Jan 12, 2026 | 52.66 | 52.69 | 52.66 | 52.67 | 52.39 | -0.06% | 280,133 |
| Jan 9, 2026 | 52.65 | 52.70 | 52.65 | 52.70 | 52.42 | 0.06% | 297,078 |
| Jan 8, 2026 | 52.64 | 52.67 | 52.64 | 52.67 | 52.39 | 0.06% | 376,576 |
| Jan 7, 2026 | 52.60 | 52.66 | 52.60 | 52.64 | 52.36 | 0.17% | 624,761 |
| Jan 6, 2026 | 52.49 | 52.55 | 52.48 | 52.55 | 52.27 | 0.11% | 545,227 |
| Jan 5, 2026 | 52.49 | 52.50 | 52.46 | 52.49 | 52.21 | 0.08% | 403,860 |
| Jan 2, 2026 | 52.47 | 52.47 | 52.43 | 52.45 | 52.17 | 0.08% | 300,056 |
| Dec 31, 2025 | 52.40 | 52.45 | 52.40 | 52.41 | 52.13 | -0.27% | 361,970 |
| Dec 30, 2025 | 52.57 | 52.60 | 52.54 | 52.55 | 52.12 | -0.02% | 943,056 |
| Dec 29, 2025 | 52.57 | 52.57 | 52.53 | 52.56 | 52.13 | 0.08% | 480,798 |
| Dec 26, 2025 | 52.56 | 52.56 | 52.51 | 52.52 | 52.09 | -0.02% | 371,800 |
| Dec 24, 2025 | 52.53 | 52.53 | 52.45 | 52.53 | 52.10 | 0.10% | 296,780 |
| Dec 23, 2025 | 52.40 | 52.51 | 52.40 | 52.48 | 52.05 | -0.02% | 473,250 |
| Dec 22, 2025 | 52.49 | 52.50 | 52.46 | 52.49 | 52.06 | - | 407,379 |
| Dec 19, 2025 | 52.49 | 52.49 | 52.46 | 52.49 | 52.06 | - | 531,372 |
| Dec 18, 2025 | 52.53 | 52.54 | 52.48 | 52.49 | 52.06 | 0.03% | 228,445 |
| Dec 17, 2025 | 52.47 | 52.49 | 52.44 | 52.48 | 52.05 | -0.01% | 822,709 |
| Dec 16, 2025 | 52.38 | 52.48 | 52.38 | 52.48 | 52.05 | 0.13% | 242,072 |
| Dec 15, 2025 | 52.48 | 52.48 | 52.39 | 52.41 | 51.99 | 0.02% | 352,069 |
| Dec 12, 2025 | 52.40 | 52.43 | 52.39 | 52.40 | 51.98 | -0.10% | 432,302 |
| Dec 11, 2025 | 52.46 | 52.50 | 52.43 | 52.45 | 52.02 | 0.08% | 465,024 |
| Dec 10, 2025 | 52.37 | 52.42 | 52.36 | 52.41 | 51.99 | 0.08% | 455,466 |
| Dec 9, 2025 | 52.45 | 52.45 | 52.37 | 52.37 | 51.95 | -0.08% | 361,538 |
| Dec 8, 2025 | 52.42 | 52.42 | 52.39 | 52.41 | 51.99 | -0.02% | 442,350 |
| Dec 5, 2025 | 52.36 | 52.44 | 52.36 | 52.42 | 52.00 | - | 386,645 |
| Dec 4, 2025 | 52.42 | 52.44 | 52.35 | 52.42 | 52.00 | -0.08% | 187,346 |
| Dec 3, 2025 | 52.44 | 52.49 | 52.42 | 52.46 | 52.03 | 0.08% | 336,592 |
| Dec 2, 2025 | 52.42 | 52.42 | 52.37 | 52.42 | 52.00 | -0.02% | 243,777 |
| Dec 1, 2025 | 52.46 | 52.46 | 52.39 | 52.43 | 52.00 | -0.44% | 172,867 |
| Nov 28, 2025 | 52.63 | 52.67 | 52.63 | 52.66 | 52.10 | 0.08% | 86,728 |
| Nov 26, 2025 | 52.58 | 52.65 | 52.57 | 52.62 | 52.06 | - | 264,968 |
| Nov 25, 2025 | 52.62 | 52.62 | 52.57 | 52.62 | 52.06 | 0.06% | 422,094 |
| Nov 24, 2025 | 52.55 | 52.59 | 52.55 | 52.59 | 52.03 | 0.04% | 185,193 |
| Nov 21, 2025 | 52.56 | 52.59 | 52.51 | 52.57 | 52.02 | 0.13% | 152,154 |
| Nov 20, 2025 | 52.56 | 52.56 | 52.49 | 52.50 | 51.95 | - | 240,430 |
| Nov 19, 2025 | 52.57 | 52.57 | 52.48 | 52.50 | 51.95 | -0.10% | 171,445 |
| Nov 18, 2025 | 52.53 | 52.58 | 52.52 | 52.55 | 52.00 | 0.08% | 316,217 |
| Nov 17, 2025 | 52.51 | 52.55 | 52.43 | 52.51 | 51.96 | 0.10% | 318,430 |
| Nov 14, 2025 | 52.55 | 52.57 | 52.44 | 52.46 | 51.91 | -0.17% | 306,651 |
| Nov 13, 2025 | 52.55 | 52.56 | 52.50 | 52.55 | 52.00 | -0.08% | 496,120 |
| Nov 12, 2025 | 52.65 | 52.65 | 52.55 | 52.59 | 52.03 | -0.13% | 292,159 |
| Nov 11, 2025 | 52.60 | 52.68 | 52.56 | 52.66 | 52.10 | 0.23% | 180,641 |
| Nov 10, 2025 | 52.56 | 52.56 | 52.51 | 52.54 | 51.99 | - | 294,060 |
| Nov 7, 2025 | 52.53 | 52.54 | 52.46 | 52.54 | 51.99 | 0.04% | 444,514 |
| Nov 6, 2025 | 52.50 | 52.53 | 52.47 | 52.52 | 51.97 | 0.15% | 338,485 |
| Nov 5, 2025 | 52.47 | 52.49 | 52.41 | 52.44 | 51.89 | -0.11% | 465,244 |
| Nov 4, 2025 | 52.44 | 52.53 | 52.44 | 52.50 | 51.95 | 0.13% | 330,986 |
| Nov 3, 2025 | 52.54 | 52.54 | 52.43 | 52.43 | 51.88 | -0.51% | 461,869 |
| Oct 31, 2025 | 52.62 | 52.70 | 52.62 | 52.70 | 51.99 | 0.19% | 355,692 |
| Oct 30, 2025 | 52.51 | 52.66 | 52.50 | 52.60 | 51.89 | -0.11% | 251,651 |
| Oct 29, 2025 | 52.74 | 52.74 | 52.62 | 52.66 | 51.95 | -0.11% | 319,265 |
| Oct 28, 2025 | 52.72 | 52.75 | 52.71 | 52.72 | 52.01 | - | 269,115 |
| Oct 27, 2025 | 52.70 | 52.73 | 52.68 | 52.72 | 52.01 | 0.04% | 297,011 |
| Oct 24, 2025 | 52.67 | 52.72 | 52.66 | 52.70 | 51.99 | 0.06% | 347,891 |
| Oct 23, 2025 | 52.71 | 52.71 | 52.63 | 52.67 | 51.96 | -0.04% | 258,649 |
| Oct 22, 2025 | 52.74 | 52.74 | 52.65 | 52.69 | 51.98 | 0.09% | 235,025 |
| Oct 21, 2025 | 52.65 | 52.68 | 52.64 | 52.64 | 51.93 | 0.04% | 290,560 |
| Oct 20, 2025 | 52.67 | 52.69 | 52.61 | 52.62 | 51.91 | 0.04% | 296,431 |
| Oct 17, 2025 | 52.58 | 52.62 | 52.58 | 52.60 | 51.89 | 0.06% | 226,043 |
| Oct 16, 2025 | 52.51 | 52.58 | 52.49 | 52.57 | 51.86 | 0.27% | 456,677 |
| Oct 15, 2025 | 52.48 | 52.49 | 52.43 | 52.43 | 51.72 | 0.08% | 442,070 |
| Oct 14, 2025 | 52.40 | 52.48 | 52.39 | 52.39 | 51.68 | -0.17% | 212,526 |
| Oct 13, 2025 | 52.50 | 52.50 | 52.37 | 52.48 | 51.77 | 0.17% | 130,777 |