PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

52.15

+0.03

(+0.06%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	52.17	52.20	52.12	52.15	52.15	181,900
Nov 21, 2024	52.15	52.19	52.11	52.12	52.12	244,000
Nov 20, 2024	52.08	52.17	52.06	52.08	52.08	439,200
Nov 19, 2024	52.20	52.21	52.16	52.18	52.18	158,500
Nov 18, 2024	52.08	52.13	52.06	52.12	52.12	230,900
Nov 15, 2024	52.00	52.10	51.99	52.06	52.06	325,300
Nov 14, 2024	51.99	52.07	51.98	51.98	51.98	221,000
Nov 13, 2024	52.14	52.14	51.97	51.97	51.97	313,700
Nov 12, 2024	52.11	52.13	51.97	52.02	52.02	215,700
Nov 11, 2024	52.05	52.15	52.05	52.15	52.15	107,500
Nov 08, 2024	52.03	52.15	52.01	52.12	52.12	321,300
Nov 07, 2024	51.60	51.80	51.60	51.74	51.74	232,200
Nov 06, 2024	51.41	51.63	51.41	51.57	51.57	295,400
Nov 05, 2024	52.06	52.14	52.04	52.14	52.14	241,000
Nov 04, 2024	52.15	52.15	52.05	52.11	52.11	223,900
Nov 01, 2024	52.03	52.07	51.92	51.93	51.93	182,400
Nov 01, 2024	0.15 Dividend
Oct 31, 2024	52.17	52.17	52.06	52.09	51.94	179,900
Oct 30, 2024	52.07	52.14	52.05	52.11	51.96	190,200
Oct 29, 2024	52.07	52.10	51.98	52.10	51.95	230,400
Oct 28, 2024	52.13	52.19	52.08	52.08	51.93	237,500
Oct 25, 2024	52.20	52.20	52.08	52.08	51.93	163,300
Oct 24, 2024	51.87	52.05	51.87	52.05	51.90	140,300
Oct 23, 2024	52.15	52.15	51.94	51.99	51.84	281,900
Oct 22, 2024	52.39	52.39	52.23	52.26	52.11	175,900
Oct 21, 2024	52.47	52.48	52.33	52.34	52.19	351,000
Oct 18, 2024	52.62	52.62	52.50	52.50	52.35	182,700
Oct 17, 2024	52.56	52.56	52.50	52.50	52.35	411,400
Oct 16, 2024	52.62	52.62	52.54	52.54	52.39	106,400
Oct 15, 2024	52.54	52.55	52.50	52.52	52.37	155,800
Oct 14, 2024	52.44	52.46	52.38	52.45	52.30	195,300
Oct 11, 2024	52.46	52.53	52.45	52.46	52.31	169,000
Oct 10, 2024	52.50	52.52	52.45	52.49	52.34	96,000
Oct 09, 2024	52.51	52.53	52.47	52.50	52.35	109,800
Oct 08, 2024	52.53	52.59	52.52	52.59	52.44	185,500
Oct 07, 2024	52.59	52.60	52.54	52.57	52.42	146,500
Oct 04, 2024	52.81	52.81	52.63	52.68	52.53	208,500
Oct 03, 2024	52.93	52.93	52.85	52.87	52.72	127,700
Oct 02, 2024	52.85	52.92	52.84	52.92	52.77	141,000
Oct 01, 2024	52.92	52.93	52.85	52.89	52.74	392,400
Oct 01, 2024	0.15 Dividend
Sep 30, 2024	52.99	53.00	52.93	52.98	52.68	123,600
Sep 27, 2024	52.90	52.97	52.89	52.97	52.67	141,200
Sep 26, 2024	52.87	52.87	52.80	52.83	52.53	190,300
Sep 25, 2024	52.81	52.86	52.80	52.81	52.51	121,000
Sep 24, 2024	52.82	52.88	52.80	52.88	52.58	312,900
Sep 23, 2024	52.84	52.88	52.77	52.86	52.56	84,900
Sep 20, 2024	52.85	52.88	52.81	52.85	52.55	194,700
Sep 19, 2024	52.87	52.88	52.81	52.84	52.54	453,800
Sep 18, 2024	52.88	52.96	52.83	52.88	52.58	286,000
Sep 17, 2024	52.89	52.90	52.85	52.86	52.56	88,200
Sep 16, 2024	52.88	52.91	52.85	52.88	52.58	163,800
Sep 13, 2024	52.87	52.87	52.80	52.87	52.57	175,900
Sep 12, 2024	52.80	52.80	52.73	52.76	52.46	104,200
Sep 11, 2024	52.81	52.87	52.76	52.76	52.46	97,200
Sep 10, 2024	52.71	52.83	52.71	52.78	52.48	126,600
Sep 09, 2024	52.72	52.75	52.69	52.72	52.42	122,600
Sep 06, 2024	52.71	52.78	52.62	52.69	52.39	267,200
Sep 05, 2024	52.67	52.71	52.54	52.71	52.41	198,100
Sep 04, 2024	52.58	52.63	52.52	52.62	52.32	209,200
Sep 03, 2024	52.53	52.56	52.50	52.54	52.24	154,700
Sep 03, 2024	0.16 Dividend
Aug 30, 2024	52.65	52.65	52.54	52.58	52.12	124,800
Aug 29, 2024	52.58	52.61	52.54	52.61	52.15	97,900
Aug 28, 2024	52.63	52.64	52.60	52.61	52.15	142,900
Aug 27, 2024	52.55	52.65	52.55	52.61	52.15	88,600
Aug 26, 2024	52.68	52.70	52.62	52.65	52.19	111,500
Aug 23, 2024	52.65	52.73	52.61	52.65	52.19	199,500
Aug 22, 2024	52.62	52.75	52.56	52.60	52.14	178,900
Aug 21, 2024	52.66	52.71	52.61	52.67	52.21	125,800
Aug 20, 2024	52.62	52.67	52.60	52.65	52.19	122,200
Aug 19, 2024	52.55	52.63	52.54	52.56	52.10	160,700
Aug 16, 2024	52.56	52.57	52.51	52.56	52.10	68,200
Aug 15, 2024	52.59	52.59	52.43	52.51	52.05	131,800
Aug 14, 2024	52.61	52.67	52.59	52.66	52.20	171,600
Aug 13, 2024	52.53	52.61	52.49	52.57	52.11	330,000
Aug 12, 2024	52.45	52.48	52.43	52.45	51.99	183,600
Aug 09, 2024	52.49	52.49	52.41	52.42	51.96	553,000
Aug 08, 2024	52.48	52.48	52.33	52.38	51.92	195,400
Aug 07, 2024	52.61	52.61	52.44	52.45	51.99	204,700
Aug 06, 2024	52.70	52.70	52.58	52.61	52.15	191,300
Aug 05, 2024	52.81	52.83	52.67	52.67	52.21	270,300
Aug 02, 2024	52.59	52.65	52.56	52.64	52.18	295,300
Aug 01, 2024	52.40	52.43	52.34	52.34	51.88	214,800
Aug 01, 2024	0.15 Dividend
Jul 31, 2024	52.41	52.46	52.34	52.42	51.81	149,400
Jul 30, 2024	52.34	52.37	52.31	52.34	51.73	124,400
Jul 29, 2024	52.34	52.39	52.34	52.35	51.74	111,400
Jul 26, 2024	52.32	52.34	52.32	52.33	51.72	168,400
Jul 25, 2024	52.31	52.35	52.26	52.29	51.69	117,700
Jul 24, 2024	52.38	52.39	52.25	52.25	51.65	92,600
Jul 23, 2024	52.37	52.37	52.28	52.28	51.68	148,300
Jul 22, 2024	52.37	52.40	52.29	52.33	51.72	219,500
Jul 19, 2024	52.34	52.34	52.30	52.33	51.72	91,000
Jul 18, 2024	52.31	52.36	52.31	52.35	51.74	87,400
Jul 17, 2024	52.35	52.39	52.32	52.37	51.76	160,400
Jul 16, 2024	52.30	52.37	52.30	52.36	51.75	123,600
Jul 15, 2024	52.31	52.31	52.23	52.27	51.67	132,500
Jul 12, 2024	52.32	52.32	52.30	52.31	51.71	144,600
Jul 11, 2024	52.24	52.30	52.23	52.26	51.66	170,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)