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 (%)
Feb 28, 2019 47.24 47.24 47.09 47.15 35,485 -0.02(-0.04%)
Feb 27, 2019 47.11 47.19 47.11 47.17 19,127 -0.01(-0.01%)
Feb 26, 2019 47.14 47.26 47.13 47.17 10,111 +0.08(+0.16%)
Feb 25, 2019 47.12 47.17 47.03 47.10 26,439 -0.05(-0.11%)
Feb 22, 2019 47.13 47.19 47.11 47.15 36,382 +0.07(+0.15%)
Feb 21, 2019 47.08 47.12 47.04 47.08 30,571 -0.06(-0.13%)
Feb 20, 2019 47.08 47.18 47.07 47.14 14,900 -0.01(-0.02%)
Feb 19, 2019 47.14 47.17 47.07 47.15 12,741 +0.07(+0.14%)
Feb 15, 2019 47.12 47.12 46.98 47.08 5,553 -0.01(-0.03%)
Feb 14, 2019 47.04 47.15 47.03 47.10 11,298 +0.06(+0.13%)
Feb 13, 2019 46.98 47.10 46.92 47.03 14,956 -0.01(-0.02%)
Feb 12, 2019 47.08 47.11 46.91 47.04 18,247 +0.03(+0.06%)
Feb 11, 2019 46.99 47.03 46.88 47.02 22,433 +0.01(+0.02%)
Feb 08, 2019 46.95 47.04 46.91 47.01 25,388 +0.11(+0.23%)
Feb 07, 2019 46.89 46.97 46.85 46.90 46,824 +0.09(+0.19%)
Feb 06, 2019 46.85 46.88 46.76 46.81 32,921 -0.09(-0.19%)
Feb 05, 2019 46.81 46.90 46.67 46.90 71,526 +0.07(+0.15%)
Feb 04, 2019 46.83 46.88 46.77 46.83 64,344 +0.04(+0.09%)
Feb 01, 2019 46.88 46.90 46.73 46.79 755,531 -0.09(-0.19%)
Jan 31, 2019 46.81 46.91 46.70 46.88 34,032 +0.11(+0.24%)
Jan 30, 2019 46.70 46.83 46.60 46.77 46,981 +0.10(+0.21%)
Jan 29, 2019 46.66 46.74 46.63 46.67 36,756 -0.05(-0.12%)
Jan 28, 2019 46.70 46.73 46.66 46.72 15,697 +0.12(+0.26%)
Jan 25, 2019 46.64 46.74 46.57 46.60 42,493 -0.13(-0.28%)
Jan 24, 2019 46.73 46.74 46.56 46.74 63,219 +0.07(+0.14%)
Jan 23, 2019 46.61 46.69 46.60 46.67 8,717 +0.00(+0.01%)
Jan 22, 2019 46.56 46.74 46.55 46.66 22,312 +0.10(+0.21%)
Jan 18, 2019 46.66 46.75 46.56 46.57 15,792 -0.04(-0.09%)
Jan 17, 2019 46.66 46.75 46.57 46.61 18,586 -0.03(-0.06%)
Jan 16, 2019 46.58 46.73 46.55 46.64 36,335 +0.01(+0.02%)
Jan 15, 2019 46.59 46.70 46.59 46.63 12,471 +0.02(+0.05%)
Jan 14, 2019 46.59 46.65 46.57 46.61 83,631 -0.01(-0.02%)
Jan 11, 2019 46.62 46.65 46.59 46.62 13,520 +0.05(+0.10%)
Jan 10, 2019 46.62 46.69 46.57 46.57 24,788 +0.01(+0.02%)
Jan 09, 2019 46.57 46.66 46.48 46.56 17,618 +0.02(+0.04%)
Jan 08, 2019 46.50 46.65 46.50 46.54 11,466 -0.01(-0.02%)
Jan 07, 2019 46.59 46.68 46.54 46.55 32,013 -0.02(-0.04%)
Jan 04, 2019 46.62 46.62 46.45 46.57 55,673 -0.13(-0.27%)
Jan 03, 2019 46.55 46.71 46.53 46.70 17,926 +0.15(+0.31%)
Jan 02, 2019 46.47 46.64 46.47 46.55 20,649 +0.06(+0.13%)
Dec 31, 2018 46.43 46.57 46.40 46.49 53,514 +0.01(+0.02%)
Dec 28, 2018 46.42 46.53 46.37 46.48 73,624 +0.11(+0.25%)
Dec 27, 2018 46.44 46.51 46.33 46.37 35,238 +0.06(+0.13%)
Dec 26, 2018 46.39 46.48 46.30 46.30 119,426 -0.14(-0.29%)
Dec 24, 2018 47.07 47.07 46.39 46.44 20,603 +0.03(+0.07%)
Dec 21, 2018 46.44 46.44 46.29 46.41 97,897 +0.02(+0.05%)
Dec 20, 2018 46.48 46.48 46.33 46.39 63,393 -0.06(-0.12%)
Dec 19, 2018 46.29 46.44 46.28 46.44 892,311 +0.15(+0.33%)
Dec 18, 2018 46.22 46.32 46.22 46.29 34,392 +0.02(+0.05%)
Dec 17, 2018 46.15 46.28 46.12 46.27 59,065 +0.06(+0.12%)
Dec 14, 2018 46.21 46.29 46.14 46.21 71,373 +0.03(+0.07%)
Dec 13, 2018 46.21 46.21 46.14 46.18 19,282 -0.03(-0.06%)
Dec 12, 2018 46.30 46.30 46.08 46.21 80,266 -0.06(-0.13%)
Dec 11, 2018 46.21 46.30 46.10 46.27 43,154 -0.04(-0.08%)
Dec 10, 2018 46.40 46.40 46.25 46.30 30,069 +0.01(+0.02%)
Dec 07, 2018 46.19 46.30 46.10 46.30 81,163 +0.15(+0.32%)
Dec 06, 2018 46.10 46.26 46.10 46.15 37,147 +0.04(+0.10%)
Dec 04, 2018 46.01 46.14 45.97 46.10 38,362 +0.13(+0.29%)
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.