PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) Historical Stock Data
52.00 ↑0.07 (0.14%)
As of May 6, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, MUNI is down -0.04% a day on average. There have been 12 days where PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund closed green and 18 days where MUNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.84 | 51.92 | ↑$0.08 (0.15%) | 51.84 | 51.95 | 161.68K |
| 2024-05-02 | 51.72 | 51.78 | ↑$0.06 (0.12%) | 51.72 | 51.81 | 464.75K |
| 2024-05-01 | 51.74 | 51.76 | ↑$0.02 (0.04%) | 51.70 | 51.78 | 126.50K |
| 2024-04-30 | 51.86 | 51.85 | ↓$0.01 (-0.02%) | 51.80 | 51.86 | 97.64K |
| 2024-04-29 | 51.83 | 51.87 | ↑$0.04 (0.08%) | 51.83 | 51.88 | 144.47K |
| 2024-04-26 | 51.80 | 51.78 | ↓$0.02 (-0.04%) | 51.78 | 51.85 | 112.65K |
| 2024-04-25 | 51.80 | 51.75 | ↓$0.05 (-0.10%) | 51.75 | 51.82 | 140.38K |
| 2024-04-24 | 51.91 | 51.89 | ↓$0.02 (-0.04%) | 51.88 | 51.94 | 97.11K |
| 2024-04-23 | 51.90 | 51.91 | ↑$0.01 (0.02%) | 51.85 | 52.00 | 216.47K |
| 2024-04-22 | 51.95 | 51.92 | ↓$0.03 (-0.06%) | 51.87 | 51.95 | 82.42K |
| 2024-04-19 | 51.95 | 51.89 | ↓$0.06 (-0.12%) | 51.89 | 51.95 | 135.20K |
| 2024-04-18 | 51.89 | 51.81 | ↓$0.08 (-0.15%) | 51.81 | 51.89 | 93.92K |
| 2024-04-17 | 51.85 | 51.89 | ↑$0.04 (0.08%) | 51.76 | 51.96 | 138.58K |
| 2024-04-16 | 51.86 | 51.82 | ↓$0.04 (-0.08%) | 51.78 | 51.92 | 153.69K |
| 2024-04-15 | 51.98 | 51.94 | ↓$0.04 (-0.08%) | 51.81 | 51.98 | 195.68K |
| 2024-04-12 | 52.06 | 51.93 | ↓$0.13 (-0.25%) | 51.89 | 52.06 | 187.31K |
| 2024-04-11 | 51.78 | 51.80 | ↑$0.02 (0.04%) | 51.74 | 51.85 | 149.57K |
| 2024-04-10 | 51.83 | 51.76 | ↓$0.07 (-0.14%) | 51.73 | 51.88 | 224.55K |
| 2024-04-09 | 52.04 | 52.06 | ↑$0.02 (0.04%) | 52.01 | 52.09 | 167K |
| 2024-04-08 | 51.95 | 51.92 | ↓$0.03 (-0.06%) | 51.90 | 51.96 | 152.20K |
| 2024-04-05 | 51.96 | 51.95 | ↓$0.01 (-0.02%) | 51.94 | 52.03 | 216.89K |
| 2024-04-04 | 52.06 | 52.07 | ↑$0.01 (0.02%) | 52.01 | 52.07 | 170.44K |
| 2024-04-03 | 51.99 | 52.01 | ↑$0.02 (0.04%) | 51.93 | 52.04 | 176.01K |
| 2024-04-02 | 52.18 | 52.09 | ↓$0.09 (-0.17%) | 52.06 | 52.18 | 164.13K |
| 2024-04-01 | 52.35 | 52.20 | ↓$0.15 (-0.29%) | 52.17 | 52.35 | 138.24K |
| 2024-03-28 | 52.46 | 52.47 | ↑$0.01 (0.02%) | 52.44 | 52.51 | 69.25K |
| 2024-03-27 | 52.45 | 52.45 | ↑$0.00 (0.00%) | 52.44 | 52.50 | 103.50K |
| 2024-03-26 | 52.52 | 52.46 | ↓$0.06 (-0.11%) | 52.44 | 52.54 | 113.50K |
| 2024-03-25 | 52.60 | 52.50 | ↓$0.10 (-0.19%) | 52.50 | 52.60 | 103.30K |
| 2024-03-22 | 52.60 | 52.56 | ↓$0.04 (-0.08%) | 52.55 | 52.61 | 116.38K |
Create an account or log in to view more rows.
$MUNI dont be a POS today
$MUNI tomorrow will be an explosion day
I believe it!
$MUNI who else excited??
$MUNI Buy Buy Buy
$MUNI f this stock
$MUNI lmfao
lfg babies
$MUNI COME ON!!! Ugh!
$MUNI Let’s get it
$MUNI i'm out of slaps for the day
$MUNI gap it slap it ask it !