Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.27 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.12 50.15 50.03 50.15 93,430 +0.12(+0.25%)
Mar 30, 2023 49.99 50.06 49.94 50.02 60,626 +0.01(+0.02%)
Mar 29, 2023 49.96 50.02 49.92 50.01 70,321 +0.07(+0.13%)
Mar 28, 2023 49.89 49.95 49.89 49.94 98,350 +0.05(+0.10%)
Mar 27, 2023 49.89 49.96 49.88 49.90 113,767 -0.12(-0.23%)
Mar 24, 2023 50.01 50.03 49.87 50.01 104,834 +0.11(+0.21%)
Mar 23, 2023 49.88 49.92 49.77 49.91 51,953 +0.10(+0.19%)
Mar 22, 2023 49.65 49.81 49.61 49.81 103,222 +0.21(+0.43%)
Mar 21, 2023 49.61 49.68 49.57 49.60 120,811 -0.06(-0.12%)
Mar 20, 2023 49.75 49.84 49.65 49.66 187,284 -0.13(-0.27%)
Mar 17, 2023 49.79 49.87 49.75 49.79 161,135 +0.08(+0.15%)
Mar 16, 2023 49.84 49.84 49.65 49.71 214,393 +0.04(+0.08%)
Mar 15, 2023 49.69 49.86 49.67 49.68 199,144 +0.04(+0.08%)
Mar 14, 2023 49.66 49.66 49.48 49.64 141,265 -0.08(-0.15%)
Mar 13, 2023 49.79 49.80 49.65 49.71 86,934 +0.24(+0.48%)
Mar 10, 2023 49.53 49.60 49.46 49.47 95,712 +0.14(+0.29%)
Mar 09, 2023 49.31 49.37 49.26 49.33 177,724 +0.07(+0.14%)
Mar 08, 2023 49.27 49.27 49.21 49.26 162,883 +0.00(+0.00%)
Mar 07, 2023 49.28 49.28 49.18 49.26 104,329 +0.03(+0.06%)
Mar 06, 2023 49.23 49.27 49.20 49.23 72,474 +0.02(+0.04%)
Mar 03, 2023 49.25 49.25 49.17 49.22 91,085 +0.02(+0.04%)
Mar 02, 2023 49.14 49.20 49.08 49.20 127,081 -0.02(-0.04%)
Mar 01, 2023 49.21 49.24 49.14 49.22 202,585 -0.05(-0.11%)
Feb 28, 2023 49.25 49.27 49.20 49.27 67,138 +0.07(+0.14%)
Feb 27, 2023 49.11 49.22 49.11 49.20 452,622 +0.05(+0.10%)
Feb 24, 2023 49.22 49.22 49.09 49.15 125,946 -0.12(-0.25%)
Feb 23, 2023 49.22 49.30 49.22 49.28 105,804 +0.09(+0.18%)
Feb 22, 2023 49.23 49.23 49.14 49.19 135,329 +0.01(+0.02%)
Feb 21, 2023 49.21 49.26 49.17 49.18 115,115 -0.15(-0.31%)
Feb 17, 2023 49.46 49.46 49.33 49.34 205,549 -0.22(-0.44%)
Feb 16, 2023 49.72 49.72 49.52 49.56 206,620 -0.20(-0.40%)
Feb 15, 2023 49.87 49.87 49.73 49.76 150,383 -0.16(-0.33%)
Feb 14, 2023 49.86 49.92 49.82 49.92 204,472 -0.03(-0.06%)
Feb 13, 2023 49.97 50.01 49.90 49.95 81,750 +0.00(+0.00%)
Feb 10, 2023 49.98 50.01 49.90 49.95 76,848 +0.06(+0.12%)
Feb 09, 2023 50.05 50.05 49.89 49.89 178,310 -0.14(-0.29%)
Feb 08, 2023 50.00 50.03 49.95 50.03 140,669 +0.04(+0.08%)
Feb 07, 2023 50.04 50.05 49.95 50.00 173,531 -0.05(-0.10%)
Feb 06, 2023 50.06 50.09 50.01 50.04 199,798 -0.15(-0.31%)
Feb 03, 2023 50.24 50.24 50.13 50.20 198,409 -0.13(-0.27%)
Feb 02, 2023 50.35 50.35 50.25 50.33 167,821 +0.19(+0.38%)
Feb 01, 2023 50.18 50.25 50.09 50.14 242,144 +0.05(+0.10%)
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%)
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.