PIMCO Intermediate Munici... (MUNI)
AMEX: MUNI
· Real-Time Price · USD
51.95
-0.05 (-0.10%)
At close: Sep 09, 2025, 1:27 PM
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.86 | 52.00 | 51.81 | 52.00 | 52.00 | 0.44% | 496,583 |
| Sep 5, 2025 | 51.61 | 51.77 | 51.59 | 51.77 | 51.77 | 0.56% | 978,615 |
| Sep 4, 2025 | 51.44 | 51.49 | 51.41 | 51.48 | 51.48 | 0.25% | 310,616 |
| Sep 3, 2025 | 51.29 | 51.36 | 51.24 | 51.35 | 51.35 | 0.27% | 310,402 |
| Sep 2, 2025 | 51.25 | 51.29 | 51.20 | 51.21 | 51.21 | -0.56% | 331,600 |
| Aug 29, 2025 | 51.47 | 51.50 | 51.45 | 51.50 | 51.35 | 0.04% | 149,100 |
| Aug 28, 2025 | 51.44 | 51.50 | 51.40 | 51.48 | 51.33 | 0.00% | 384,933 |
| Aug 27, 2025 | 51.41 | 51.48 | 51.40 | 51.48 | 51.33 | 0.08% | 291,410 |
| Aug 26, 2025 | 51.41 | 51.45 | 51.40 | 51.44 | 51.29 | 0.08% | 209,130 |
| Aug 25, 2025 | 51.42 | 51.42 | 51.36 | 51.40 | 51.25 | -0.02% | 295,600 |
| Aug 22, 2025 | 51.30 | 51.45 | 51.28 | 51.41 | 51.26 | 0.25% | 485,500 |
| Aug 21, 2025 | 51.29 | 51.29 | 51.22 | 51.28 | 51.13 | -0.08% | 224,700 |
| Aug 20, 2025 | 51.33 | 51.35 | 51.29 | 51.32 | 51.17 | 0.00% | 510,000 |
| Aug 19, 2025 | 51.34 | 51.35 | 51.28 | 51.32 | 51.17 | 0.00% | 366,600 |
| Aug 18, 2025 | 51.32 | 51.33 | 51.27 | 51.32 | 51.17 | 0.02% | 307,511 |
| Aug 15, 2025 | 51.37 | 51.37 | 51.27 | 51.31 | 51.16 | -0.10% | 189,028 |
| Aug 14, 2025 | 51.34 | 51.37 | 51.31 | 51.36 | 51.21 | -0.04% | 191,900 |
| Aug 13, 2025 | 51.38 | 51.40 | 51.35 | 51.38 | 51.23 | 0.12% | 264,619 |
| Aug 12, 2025 | 51.30 | 51.33 | 51.26 | 51.32 | 51.17 | 0.04% | 181,300 |
| Aug 11, 2025 | 51.33 | 51.33 | 51.27 | 51.30 | 51.15 | 0.14% | 272,400 |