Skip to main content
MUNI logo

PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund

MUNINYSEARCAPIMCOFixed Income

$50.38Today:- (-)1Y −4.17%

As of Oct 15, 2026 close

Assets (AUM)
$3.03B
Expense ratio
0.35%
Dividend yield
3.41%
Holdings
707
52-week range
$49.29$53.37
Volume (live)
-
Avg. volume (3M)
1.38M

MUNI ETF Historical Prices: PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

MUNI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MUNI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MUNI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202650.3650.4650.3650.3850.381.99M
Oct 14, 202649.9250.0549.7950.0250.021.35M
Oct 13, 202649.9250.0749.9150.0150.012.28M
Oct 12, 202649.7249.8949.7049.8949.891.09M
Oct 9, 202649.7049.8449.7049.7949.791.67M
Oct 8, 202649.4649.6649.3649.5949.592.71M
Oct 7, 202649.5449.7349.4549.5849.583.11M
Oct 6, 202649.7849.8349.6549.7649.761.90M
Oct 5, 202649.8449.8649.5649.7949.791.51M
Oct 2, 202650.0750.1449.6949.7349.733.91M
Oct 1, 202649.7349.9149.6849.7949.792.15M
Sep 30, 202649.5549.8049.5549.6949.552.35M
Sep 29, 202649.4149.4449.2849.3149.172.14M
Sep 28, 202649.6649.6649.4149.5049.361.53M
Sep 25, 202649.9549.9749.7449.8149.671.05M
Sep 24, 202650.1650.2349.9449.9849.84918.98K
Sep 23, 202650.5450.5450.0350.2550.11879.15K
Sep 22, 202650.5350.5750.4950.5250.38687.10K
Sep 21, 202650.6350.6450.4850.5750.43859.89K
Sep 18, 202650.5950.5950.4250.5450.40654.66K
Sep 17, 202650.6850.7250.5650.6550.511.02M
Sep 16, 202650.4950.6150.4050.4950.35633.32K
Sep 15, 202650.6150.6550.4750.4850.34858.11K
Sep 14, 202650.6750.7350.5850.5950.45566.91K
Sep 11, 202650.6150.7850.6150.6750.53704.21K
Sep 10, 202650.6450.7350.5250.5350.39741.66K
Sep 9, 202651.1651.1650.9150.9350.79449.13K
Sep 8, 202651.1551.1951.0351.0650.92695.95K
Sep 4, 202651.1851.2451.1151.1250.98413.39K
Sep 3, 202651.2751.3351.1151.1350.99602.62K
Sep 2, 202651.2451.2451.1651.1951.05523.48K
Sep 1, 202651.3751.3851.1851.2451.10604.44K
Aug 31, 202651.5451.6251.5051.6251.34376.05K
Aug 28, 202651.7351.7451.6051.6751.39375.44K
Aug 27, 202651.7351.7651.6651.6651.39231.14K
Aug 26, 202651.8051.8051.7151.7451.46258.58K
Aug 25, 202651.7751.8051.7551.7751.49356.13K
Aug 24, 202651.7151.7451.6951.7451.46267.59K
Aug 21, 202651.7651.7651.6851.7251.44328.95K
Aug 20, 202651.7751.7951.6751.7651.48337.03K
Aug 19, 202651.8051.8351.7651.8051.52358.50K
Aug 18, 202651.7451.7551.6351.6751.40246.48K
Aug 17, 202651.8951.8951.7651.7651.48275.94K
Aug 14, 202651.9752.0151.8551.9251.64328.81K
Aug 13, 202651.9252.0251.9251.9851.70236.97K
Aug 12, 202651.9851.9851.8751.9051.62279.79K
Aug 11, 202651.8951.9151.8451.8651.58263.65K
Aug 10, 202651.9051.9051.8351.8651.58420.33K
Aug 7, 202651.8951.9251.8751.9151.63284.30K
Aug 6, 202651.7651.8251.7651.7951.51334.36K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund Historical Prices

What is OHLC data for MUNI?

OHLC stands for Open, High, Low, Close - the four key price points for MUNI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MUNI?

The adjusted close price for MUNI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MUNI price history go?

MUNI historical price data is available from the ETF's inception on Nov 29, 2009. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MUNI data?

MUNI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MUNI?

Trading volume for MUNI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.