PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.53
-0.04 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.51 | 52.53 | 52.48 | 52.53 | 52.53 | -0.08% | 228,663 |
| Apr 27, 2026 | 52.58 | 52.61 | 52.53 | 52.57 | 52.57 | - | 402,786 |
| Apr 24, 2026 | 52.57 | 52.59 | 52.53 | 52.57 | 52.57 | - | 290,823 |
| Apr 23, 2026 | 52.59 | 52.59 | 52.47 | 52.57 | 52.57 | 0.02% | 520,204 |
| Apr 22, 2026 | 52.57 | 52.58 | 52.53 | 52.56 | 52.56 | 0.10% | 202,073 |
| Apr 21, 2026 | 52.55 | 52.58 | 52.51 | 52.51 | 52.51 | -0.11% | 332,883 |
| Apr 20, 2026 | 52.53 | 52.59 | 52.53 | 52.57 | 52.57 | 0.02% | 261,510 |
| Apr 17, 2026 | 52.49 | 52.59 | 52.49 | 52.56 | 52.56 | 0.23% | 285,740 |
| Apr 16, 2026 | 52.45 | 52.48 | 52.44 | 52.44 | 52.44 | - | 241,818 |
| Apr 15, 2026 | 52.45 | 52.50 | 52.40 | 52.44 | 52.44 | -0.08% | 201,294 |
| Apr 14, 2026 | 52.46 | 52.49 | 52.43 | 52.48 | 52.48 | 0.11% | 305,306 |
| Apr 13, 2026 | 52.37 | 52.44 | 52.36 | 52.42 | 52.42 | 0.10% | 174,746 |
| Apr 10, 2026 | 52.41 | 52.45 | 52.37 | 52.37 | 52.37 | -0.10% | 266,102 |
| Apr 9, 2026 | 52.39 | 52.44 | 52.32 | 52.42 | 52.42 | 0.27% | 282,146 |
| Apr 8, 2026 | 52.48 | 52.51 | 52.28 | 52.28 | 52.28 | 0.06% | 379,095 |
| Apr 7, 2026 | 52.14 | 52.25 | 52.13 | 52.25 | 52.25 | 0.06% | 240,761 |
| Apr 6, 2026 | 52.18 | 52.25 | 52.17 | 52.22 | 52.22 | -0.02% | 310,073 |
| Apr 2, 2026 | 52.10 | 52.26 | 52.10 | 52.23 | 52.23 | 0.19% | 477,853 |
| Apr 1, 2026 | 52.22 | 52.22 | 52.13 | 52.13 | 52.13 | -0.11% | 442,558 |
| Mar 31, 2026 | 52.22 | 52.24 | 52.14 | 52.19 | 52.05 | 0.16% | 542,864 |
| Mar 30, 2026 | 52.03 | 52.12 | 52.03 | 52.11 | 51.97 | 0.22% | 610,320 |
| Mar 27, 2026 | 51.94 | 52.01 | 51.87 | 51.99 | 51.85 | 0.02% | 372,131 |
| Mar 26, 2026 | 52.02 | 52.08 | 51.97 | 51.98 | 51.84 | -0.21% | 356,899 |
| Mar 25, 2026 | 52.13 | 52.13 | 52.04 | 52.09 | 51.95 | 0.19% | 294,287 |
| Mar 24, 2026 | 52.17 | 52.17 | 51.98 | 51.99 | 51.85 | -0.54% | 440,676 |
| Mar 23, 2026 | 52.23 | 52.31 | 52.15 | 52.27 | 52.13 | 0.25% | 345,326 |
| Mar 20, 2026 | 52.42 | 52.42 | 52.10 | 52.14 | 52.00 | -0.59% | 443,860 |
| Mar 19, 2026 | 52.48 | 52.50 | 52.39 | 52.45 | 52.31 | -0.06% | 445,345 |
| Mar 18, 2026 | 52.56 | 52.60 | 52.48 | 52.48 | 52.34 | -0.21% | 418,557 |
| Mar 17, 2026 | 52.66 | 52.66 | 52.58 | 52.59 | 52.45 | -0.01% | 228,257 |
| Mar 16, 2026 | 52.69 | 52.70 | 52.57 | 52.60 | 52.45 | 0.06% | 349,291 |
| Mar 13, 2026 | 52.57 | 52.58 | 52.51 | 52.57 | 52.42 | 0.22% | 223,092 |
| Mar 12, 2026 | 52.70 | 52.70 | 52.44 | 52.45 | 52.31 | -0.30% | 409,893 |
| Mar 11, 2026 | 52.72 | 52.77 | 52.60 | 52.61 | 52.47 | -0.27% | 332,834 |
| Mar 10, 2026 | 52.80 | 52.81 | 52.74 | 52.75 | 52.61 | -0.08% | 147,021 |
| Mar 9, 2026 | 52.76 | 52.82 | 52.73 | 52.79 | 52.65 | -0.02% | 258,010 |
| Mar 6, 2026 | 52.76 | 52.82 | 52.75 | 52.80 | 52.66 | -0.09% | 232,616 |
| Mar 5, 2026 | 52.80 | 52.86 | 52.78 | 52.85 | 52.71 | -0.02% | 271,416 |
| Mar 4, 2026 | 52.90 | 52.92 | 52.83 | 52.86 | 52.72 | -0.04% | 244,365 |
| Mar 3, 2026 | 52.97 | 52.98 | 52.83 | 52.88 | 52.74 | -0.38% | 624,639 |
| Mar 2, 2026 | 53.13 | 53.15 | 53.06 | 53.08 | 52.94 | -0.49% | 221,944 |
| Feb 27, 2026 | 53.37 | 53.37 | 53.33 | 53.34 | 53.06 | 0.04% | 216,631 |
| Feb 26, 2026 | 53.29 | 53.33 | 53.29 | 53.32 | 53.04 | 0.08% | 246,142 |
| Feb 25, 2026 | 53.27 | 53.30 | 53.25 | 53.28 | 53.00 | 0.08% | 251,229 |
| Feb 24, 2026 | 53.24 | 53.28 | 53.23 | 53.24 | 52.96 | - | 287,031 |
| Feb 23, 2026 | 53.23 | 53.24 | 53.20 | 53.24 | 52.96 | 0.09% | 170,193 |
| Feb 20, 2026 | 53.19 | 53.21 | 53.16 | 53.19 | 52.91 | 0.06% | 187,002 |
| Feb 19, 2026 | 53.14 | 53.18 | 53.14 | 53.16 | 52.88 | - | 190,293 |
| Feb 18, 2026 | 53.14 | 53.17 | 53.13 | 53.16 | 52.88 | -0.02% | 258,567 |
| Feb 17, 2026 | 53.12 | 53.18 | 53.12 | 53.17 | 52.89 | 0.08% | 271,899 |
| Feb 13, 2026 | 53.12 | 53.17 | 53.10 | 53.13 | 52.85 | 0.11% | 236,647 |
| Feb 12, 2026 | 53.02 | 53.08 | 53.01 | 53.07 | 52.79 | 0.17% | 248,008 |
| Feb 11, 2026 | 52.97 | 53.00 | 52.93 | 52.98 | 52.70 | -0.06% | 349,381 |
| Feb 10, 2026 | 53.01 | 53.05 | 52.99 | 53.01 | 52.73 | 0.09% | 335,099 |
| Feb 9, 2026 | 52.92 | 52.97 | 52.88 | 52.96 | 52.68 | 0.09% | 321,731 |
| Feb 6, 2026 | 52.92 | 52.93 | 52.87 | 52.91 | 52.63 | 0.08% | 331,635 |
| Feb 5, 2026 | 52.84 | 52.92 | 52.84 | 52.87 | 52.59 | 0.13% | 458,254 |
| Feb 4, 2026 | 52.74 | 52.81 | 52.73 | 52.80 | 52.52 | 0.09% | 541,682 |
| Feb 3, 2026 | 52.70 | 52.75 | 52.70 | 52.75 | 52.47 | 0.09% | 305,517 |
| Feb 2, 2026 | 52.75 | 52.75 | 52.69 | 52.70 | 52.42 | -0.25% | 534,896 |
| Jan 30, 2026 | 52.85 | 52.85 | 52.79 | 52.83 | 52.41 | - | 232,040 |
| Jan 29, 2026 | 52.75 | 52.83 | 52.75 | 52.83 | 52.41 | 0.09% | 195,094 |
| Jan 28, 2026 | 52.74 | 52.79 | 52.72 | 52.78 | 52.36 | 0.06% | 426,854 |
| Jan 27, 2026 | 52.77 | 52.77 | 52.74 | 52.75 | 52.33 | 0.02% | 253,484 |
| Jan 26, 2026 | 52.73 | 52.74 | 52.72 | 52.74 | 52.32 | 0.09% | 463,645 |
| Jan 23, 2026 | 52.72 | 52.72 | 52.68 | 52.69 | 52.27 | 0.04% | 221,971 |
| Jan 22, 2026 | 52.69 | 52.69 | 52.63 | 52.67 | 52.25 | - | 355,612 |
| Jan 21, 2026 | 52.63 | 52.68 | 52.57 | 52.67 | 52.25 | 0.10% | 546,505 |
| Jan 20, 2026 | 52.70 | 52.70 | 52.57 | 52.62 | 52.20 | -0.19% | 358,430 |
| Jan 16, 2026 | 52.80 | 52.80 | 52.72 | 52.72 | 52.30 | -0.06% | 312,448 |
| Jan 15, 2026 | 52.78 | 52.78 | 52.73 | 52.75 | 52.33 | 0.02% | 205,750 |
| Jan 14, 2026 | 52.68 | 52.76 | 52.68 | 52.74 | 52.32 | 0.08% | 375,127 |
| Jan 13, 2026 | 52.74 | 52.74 | 52.68 | 52.70 | 52.28 | 0.06% | 452,609 |
| Jan 12, 2026 | 52.66 | 52.69 | 52.66 | 52.67 | 52.25 | -0.06% | 280,133 |
| Jan 9, 2026 | 52.65 | 52.70 | 52.65 | 52.70 | 52.28 | 0.06% | 297,078 |
| Jan 8, 2026 | 52.64 | 52.67 | 52.64 | 52.67 | 52.25 | 0.06% | 376,576 |
| Jan 7, 2026 | 52.60 | 52.66 | 52.60 | 52.64 | 52.22 | 0.17% | 624,761 |
| Jan 6, 2026 | 52.49 | 52.55 | 52.48 | 52.55 | 52.13 | 0.11% | 545,227 |
| Jan 5, 2026 | 52.49 | 52.50 | 52.46 | 52.49 | 52.07 | 0.08% | 403,860 |
| Jan 2, 2026 | 52.47 | 52.47 | 52.43 | 52.45 | 52.03 | 0.08% | 300,056 |
| Dec 31, 2025 | 52.40 | 52.45 | 52.40 | 52.41 | 51.99 | -0.27% | 361,970 |
| Dec 30, 2025 | 52.57 | 52.60 | 52.54 | 52.55 | 51.98 | -0.02% | 943,056 |
| Dec 29, 2025 | 52.57 | 52.57 | 52.53 | 52.56 | 51.99 | 0.08% | 480,798 |
| Dec 26, 2025 | 52.56 | 52.56 | 52.51 | 52.52 | 51.95 | -0.02% | 371,800 |
| Dec 24, 2025 | 52.53 | 52.53 | 52.45 | 52.53 | 51.96 | 0.10% | 296,780 |
| Dec 23, 2025 | 52.40 | 52.51 | 52.40 | 52.48 | 51.91 | -0.02% | 473,250 |
| Dec 22, 2025 | 52.49 | 52.50 | 52.46 | 52.49 | 51.92 | - | 407,379 |
| Dec 19, 2025 | 52.49 | 52.49 | 52.46 | 52.49 | 51.92 | - | 531,372 |
| Dec 18, 2025 | 52.53 | 52.54 | 52.48 | 52.49 | 51.92 | 0.03% | 228,445 |
| Dec 17, 2025 | 52.47 | 52.49 | 52.44 | 52.48 | 51.91 | -0.01% | 822,709 |
| Dec 16, 2025 | 52.38 | 52.48 | 52.38 | 52.48 | 51.91 | 0.13% | 242,072 |
| Dec 15, 2025 | 52.48 | 52.48 | 52.39 | 52.41 | 51.85 | 0.02% | 352,069 |
| Dec 12, 2025 | 52.40 | 52.43 | 52.39 | 52.40 | 51.84 | -0.10% | 432,302 |
| Dec 11, 2025 | 52.46 | 52.50 | 52.43 | 52.45 | 51.89 | 0.08% | 465,024 |
| Dec 10, 2025 | 52.37 | 52.42 | 52.36 | 52.41 | 51.85 | 0.08% | 455,466 |
| Dec 9, 2025 | 52.45 | 52.45 | 52.37 | 52.37 | 51.81 | -0.08% | 361,538 |
| Dec 8, 2025 | 52.42 | 52.42 | 52.39 | 52.41 | 51.85 | -0.02% | 442,350 |
| Dec 5, 2025 | 52.36 | 52.44 | 52.36 | 52.42 | 51.86 | - | 386,645 |
| Dec 4, 2025 | 52.42 | 52.44 | 52.35 | 52.42 | 51.86 | -0.08% | 187,346 |
| Dec 3, 2025 | 52.44 | 52.49 | 52.42 | 52.46 | 51.90 | 0.08% | 336,592 |