Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.28 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 50.57 50.69 50.57 50.61 249,256 -0.08(-0.15%)
Nov 29, 2023 50.58 50.69 50.54 50.69 159,097 +0.30(+0.60%)
Nov 28, 2023 50.34 50.40 50.30 50.39 439,217 +0.13(+0.25%)
Nov 27, 2023 50.24 50.28 50.21 50.26 476,698 +0.13(+0.25%)
Nov 24, 2023 50.18 50.18 50.13 50.13 63,334 -0.04(-0.08%)
Nov 22, 2023 50.11 50.23 50.11 50.17 176,347 +0.01(+0.02%)
Nov 21, 2023 50.05 50.17 50.05 50.16 554,230 +0.14(+0.27%)
Nov 20, 2023 50.01 50.08 49.95 50.03 235,503 +0.08(+0.16%)
Nov 17, 2023 49.92 49.95 49.86 49.95 500,613 +0.09(+0.18%)
Nov 16, 2023 49.82 50.01 49.82 49.86 1,030,636 +0.01(+0.02%)
Nov 15, 2023 49.87 49.87 49.62 49.85 1,045,248 +0.03(+0.06%)
Nov 14, 2023 49.81 49.90 49.73 49.82 552,286 +0.21(+0.42%)
Nov 13, 2023 49.54 49.61 49.38 49.61 100,117 +0.18(+0.36%)
Nov 10, 2023 49.35 49.53 49.35 49.44 416,333 +0.13(+0.26%)
Nov 09, 2023 49.48 49.48 49.27 49.31 346,799 -0.09(-0.18%)
Nov 08, 2023 49.32 49.45 49.30 49.40 332,393 +0.04(+0.08%)
Nov 07, 2023 49.14 49.36 49.14 49.36 361,147 +0.24(+0.48%)
Nov 06, 2023 49.21 49.21 49.03 49.12 186,885 -0.03(-0.06%)
Nov 03, 2023 49.02 49.20 49.02 49.15 392,110 +0.37(+0.76%)
Nov 02, 2023 48.98 48.98 48.76 48.78 257,597 +0.27(+0.57%)
Nov 01, 2023 48.38 48.55 48.38 48.51 232,565 +0.14(+0.28%)
Oct 31, 2023 48.40 48.42 48.32 48.37 211,772 +0.03(+0.06%)
Oct 30, 2023 48.45 48.45 48.31 48.34 167,731 -0.02(-0.04%)
Oct 27, 2023 48.38 48.43 48.31 48.36 334,761 +0.00(+0.00%)
Oct 26, 2023 48.32 48.45 48.32 48.36 138,077 -0.03(-0.06%)
Oct 25, 2023 48.45 48.45 48.30 48.39 577,965 -0.13(-0.26%)
Oct 24, 2023 48.47 48.52 48.38 48.52 423,933 +0.11(+0.22%)
Oct 23, 2023 48.32 48.45 48.32 48.41 430,638 +0.02(+0.04%)
Oct 20, 2023 48.39 48.44 48.36 48.39 230,085 +0.05(+0.10%)
Oct 19, 2023 48.52 48.52 48.32 48.34 104,842 -0.21(-0.42%)
Oct 18, 2023 48.61 48.61 48.44 48.55 326,213 -0.07(-0.14%)
Oct 17, 2023 48.75 48.75 48.57 48.61 139,376 -0.23(-0.48%)
Oct 16, 2023 48.88 48.92 48.75 48.85 212,689 -0.05(-0.10%)
Oct 13, 2023 48.96 49.03 48.88 48.90 232,278 +0.05(+0.10%)
Oct 12, 2023 48.98 49.05 48.83 48.85 161,546 -0.11(-0.22%)
Oct 11, 2023 49.00 49.00 48.87 48.96 555,965 +0.23(+0.48%)
Oct 10, 2023 48.59 48.83 48.59 48.72 142,907 +0.11(+0.22%)
Oct 09, 2023 48.48 48.63 48.48 48.61 295,873 +0.06(+0.12%)
Oct 06, 2023 48.49 48.55 48.35 48.55 253,995 -0.06(-0.12%)
Oct 05, 2023 48.62 48.62 48.56 48.61 308,269 +0.08(+0.16%)
Oct 04, 2023 48.49 48.59 48.49 48.54 190,656 +0.04(+0.08%)
Oct 03, 2023 48.71 48.71 48.46 48.50 188,568 -0.15(-0.30%)
Oct 02, 2023 48.76 48.76 48.63 48.64 265,913 -0.16(-0.33%)
Sep 29, 2023 48.81 48.92 48.77 48.80 134,329 +0.03(+0.06%)
Sep 28, 2023 48.88 48.90 48.71 48.77 144,397 -0.16(-0.32%)
Sep 27, 2023 48.99 49.02 48.87 48.93 194,885 -0.07(-0.14%)
Sep 26, 2023 49.05 49.05 48.89 49.00 300,077 -0.04(-0.08%)
Sep 25, 2023 49.21 49.05 48.98 49.04 220,646 -0.21(-0.44%)
Sep 22, 2023 49.22 49.39 49.22 49.25 327,718 -0.06(-0.12%)
Sep 21, 2023 49.43 49.43 49.21 49.31 292,584 -0.27(-0.55%)
Sep 20, 2023 49.59 49.61 49.54 49.58 231,582 +0.03(+0.06%)
Sep 19, 2023 49.56 49.61 49.52 49.55 65,749 -0.02(-0.04%)
Sep 18, 2023 49.59 49.66 49.56 49.57 109,316 -0.02(-0.04%)
Sep 15, 2023 49.64 49.64 49.55 49.59 86,505 +0.02(+0.04%)
Sep 14, 2023 49.62 49.68 49.57 49.57 63,988 -0.14(-0.27%)
Sep 13, 2023 49.70 49.77 49.63 49.71 97,105 +0.02(+0.04%)
Sep 12, 2023 49.73 49.75 49.57 49.69 163,748 -0.05(-0.10%)
Sep 11, 2023 49.79 49.79 49.64 49.74 57,794 +0.00(+0.00%)
Sep 08, 2023 49.79 49.79 49.67 49.74 93,977 +0.03(+0.06%)
Sep 07, 2023 49.77 49.77 49.61 49.71 159,846 -0.04(-0.08%)
Sep 06, 2023 49.66 49.75 49.66 49.75 79,502 +0.03(+0.06%)
Sep 05, 2023 49.86 49.86 49.71 49.72 74,890 -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.