Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.28 +0.07 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 50.14 50.14 50.05 50.09 151,779 -0.05(-0.10%)
Jan 30, 2023 50.08 50.14 50.01 50.14 120,118 +0.08(+0.15%)
Jan 27, 2023 50.03 50.06 50.00 50.06 91,999 -0.03(-0.06%)
Jan 26, 2023 50.14 50.14 50.03 50.09 58,669 +0.04(+0.08%)
Jan 25, 2023 50.13 50.13 50.02 50.05 78,274 -0.02(-0.04%)
Jan 24, 2023 50.11 50.11 49.99 50.07 815,044 -0.01(-0.02%)
Jan 23, 2023 50.06 50.08 50.01 50.08 155,618 +0.06(+0.11%)
Jan 20, 2023 50.09 50.10 50.02 50.02 376,729 -0.07(-0.13%)
Jan 19, 2023 50.09 50.15 50.07 50.09 192,417 -0.02(-0.04%)
Jan 18, 2023 50.11 50.11 50.06 50.11 322,928 +0.19(+0.38%)
Jan 17, 2023 49.89 49.93 49.86 49.92 271,821 +0.02(+0.04%)
Jan 13, 2023 49.87 49.92 49.82 49.90 430,474 +0.05(+0.10%)
Jan 12, 2023 49.80 49.86 49.74 49.85 510,793 +0.20(+0.40%)
Jan 11, 2023 49.59 49.70 49.59 49.65 152,895 +0.14(+0.29%)
Jan 10, 2023 49.55 49.56 49.41 49.51 142,950 -0.07(-0.13%)
Jan 09, 2023 49.52 49.58 49.49 49.58 176,428 +0.14(+0.29%)
Jan 06, 2023 49.25 49.47 49.24 49.43 199,992 +0.16(+0.33%)
Jan 05, 2023 49.25 49.28 49.20 49.27 159,397 +0.05(+0.10%)
Jan 04, 2023 49.22 49.28 49.19 49.22 218,157 +0.12(+0.25%)
Jan 03, 2023 49.18 49.19 49.10 49.10 149,763 +0.04(+0.08%)
Dec 30, 2022 49.04 49.06 49.00 49.06 337,751 +0.00(+0.00%)
Dec 29, 2022 49.07 49.07 48.99 49.06 645,557 +0.05(+0.10%)
Dec 28, 2022 49.05 49.08 49.01 49.01 237,511 -0.06(-0.12%)
Dec 27, 2022 49.14 49.14 49.01 49.07 271,068 -0.03(-0.06%)
Dec 23, 2022 49.07 49.13 49.06 49.10 226,767 -0.07(-0.14%)
Dec 22, 2022 49.15 49.16 49.11 49.16 306,154 +0.05(+0.10%)
Dec 21, 2022 49.16 49.16 49.09 49.12 480,155 -0.05(-0.10%)
Dec 20, 2022 49.24 49.24 49.15 49.16 321,201 -0.13(-0.27%)
Dec 19, 2022 49.26 49.30 49.21 49.30 311,806 -0.05(-0.10%)
Dec 16, 2022 49.30 49.37 49.19 49.35 421,963 -0.01(-0.02%)
Dec 15, 2022 49.39 49.39 49.33 49.35 301,738 -0.02(-0.04%)
Dec 14, 2022 49.36 49.38 49.26 49.37 265,078 +0.01(+0.02%)
Dec 13, 2022 49.54 49.54 49.34 49.36 251,074 +0.11(+0.23%)
Dec 12, 2022 49.32 49.32 49.18 49.25 553,907 +0.02(+0.04%)
Dec 09, 2022 49.28 49.28 49.21 49.23 262,855 -0.05(-0.10%)
Dec 08, 2022 49.30 49.32 49.24 49.28 344,720 -0.01(-0.02%)
Dec 07, 2022 49.17 49.29 49.17 49.29 346,773 +0.12(+0.25%)
Dec 06, 2022 49.22 49.22 49.13 49.16 228,736 +0.10(+0.19%)
Dec 05, 2022 49.05 49.14 49.05 49.07 245,899 -0.02(-0.04%)
Dec 02, 2022 49.05 49.09 48.99 49.09 330,939 +0.08(+0.16%)
Dec 01, 2022 48.95 49.04 48.95 49.01 191,945 +0.11(+0.23%)
Nov 30, 2022 48.75 48.90 48.72 48.90 213,209 +0.15(+0.31%)
Nov 29, 2022 48.67 48.77 48.61 48.75 205,101 +0.14(+0.28%)
Nov 28, 2022 48.63 48.66 48.56 48.61 239,838 +0.00(+0.01%)
Nov 25, 2022 48.60 48.61 48.59 48.60 19,982 +0.00(+0.00%)
Nov 23, 2022 48.54 48.60 48.52 48.60 217,989 +0.10(+0.22%)
Nov 22, 2022 48.42 48.50 48.40 48.50 211,167 +0.10(+0.20%)
Nov 21, 2022 48.43 48.44 48.37 48.40 223,736 +0.03(+0.06%)
Nov 18, 2022 48.42 48.42 48.32 48.38 218,897 +0.04(+0.08%)
Nov 17, 2022 48.29 48.40 48.28 48.34 507,244 +0.08(+0.16%)
Nov 16, 2022 48.18 48.31 48.16 48.26 381,293 +0.23(+0.47%)
Nov 15, 2022 47.93 48.11 47.92 48.03 802,668 +0.14(+0.30%)
Nov 14, 2022 47.93 47.93 47.84 47.89 317,911 -0.02(-0.04%)
Nov 11, 2022 47.91 47.92 47.80 47.91 240,629 +0.07(+0.14%)
Nov 10, 2022 47.78 47.84 47.72 47.84 385,144 +0.46(+0.96%)
Nov 09, 2022 47.25 47.39 47.24 47.39 547,763 +0.03(+0.06%)
Nov 08, 2022 47.29 47.36 47.23 47.36 568,949 +0.18(+0.38%)
Nov 07, 2022 47.27 47.27 47.17 47.18 984,306 -0.08(-0.16%)
Nov 04, 2022 47.25 47.25 47.20 47.25 176,313 +0.06(+0.12%)
Nov 03, 2022 47.13 47.23 47.10 47.20 269,660 -0.12(-0.26%)
Nov 02, 2022 47.23 47.32 247,428 +0.08(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.