Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

51.91 -0.10 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.62 40.63 40.58 40.58 8,002 -0.17(-0.42%)
Sep 29, 2010 40.76 40.76 40.72 40.75 3,545 +0.01(+0.03%)
Sep 28, 2010 40.73 40.74 40.73 40.74 3,611 +0.02(+0.06%)
Sep 27, 2010 40.71 40.73 40.70 40.71 1,420 -0.01(-0.04%)
Sep 24, 2010 40.75 40.75 40.70 40.73 1,862 -0.01(-0.03%)
Sep 23, 2010 40.70 40.75 40.70 40.74 1,085 +0.04(+0.09%)
Sep 22, 2010 40.65 40.71 40.65 40.70 1,378 +0.11(+0.26%)
Sep 21, 2010 40.59 40.60 40.57 40.60 11,170 +0.05(+0.12%)
Sep 20, 2010 40.59 40.59 40.55 40.55 4,184 -0.03(-0.08%)
Sep 17, 2010 40.58 40.58 40.55 40.58 2,844 +0.00(+0.00%)
Sep 15, 2010 40.57 40.58 40.52 40.58 4,978 +0.04(+0.10%)
Sep 14, 2010 40.53 40.55 40.49 40.55 8,328 +0.02(+0.04%)
Sep 13, 2010 40.49 40.54 40.48 40.53 16,134 +0.05(+0.13%)
Sep 10, 2010 40.58 40.60 40.48 40.48 16,239 -0.13(-0.32%)
Sep 09, 2010 40.67 40.67 40.61 40.61 3,439 -0.09(-0.21%)
Sep 08, 2010 40.76 40.76 40.69 40.69 35,235 -0.07(-0.17%)
Sep 07, 2010 40.78 40.78 40.70 40.76 6,132 +0.02(+0.04%)
Sep 03, 2010 40.76 40.76 40.75 40.75 13,181 -0.07(-0.16%)
Sep 02, 2010 40.78 40.83 40.76 40.81 26,211 -0.00(-0.01%)
Sep 01, 2010 40.83 40.85 40.80 40.82 13,349 -0.02(-0.06%)
Aug 31, 2010 40.81 40.84 40.79 40.84 27,208 -0.04(-0.10%)
Aug 30, 2010 40.79 40.90 40.79 40.88 6,630 -0.01(-0.02%)
Aug 27, 2010 40.89 40.90 40.86 40.89 6,111 -0.02(-0.05%)
Aug 26, 2010 40.91 40.91 40.90 40.91 2,717 +0.07(+0.18%)
Aug 25, 2010 40.84 40.86 40.82 40.83 2,697 +0.08(+0.19%)
Aug 24, 2010 40.71 40.76 40.71 40.76 49,000 +0.08(+0.20%)
Aug 23, 2010 40.68 40.68 40.66 40.67 5,699 +0.02(+0.05%)
Aug 20, 2010 40.65 40.65 40.64 40.65 8,641 +0.07(+0.18%)
Aug 19, 2010 40.59 40.67 40.58 40.58 43,264 +0.05(+0.13%)
Aug 18, 2010 40.52 40.55 40.51 40.53 4,537 +0.09(+0.21%)
Aug 17, 2010 40.42 40.47 40.42 40.44 8,928 +0.02(+0.06%)
Aug 16, 2010 40.36 40.44 40.36 40.42 3,326 +0.05(+0.14%)
Aug 13, 2010 40.37 40.38 40.32 40.37 31,427 +0.05(+0.13%)
Aug 12, 2010 40.25 40.32 40.24 40.31 9,080 +0.09(+0.23%)
Aug 11, 2010 40.17 40.25 40.17 40.22 5,922 +0.04(+0.10%)
Aug 10, 2010 40.17 40.18 40.17 40.18 14,986 +0.02(+0.04%)
Aug 09, 2010 40.12 40.17 40.12 40.16 3,725 +0.01(+0.03%)
Aug 06, 2010 40.15 40.15 40.11 40.15 7,862 +0.04(+0.09%)
Aug 05, 2010 40.11 40.12 40.06 40.12 7,217 +0.02(+0.05%)
Aug 04, 2010 40.09 40.09 40.04 40.09 11,434 +0.03(+0.08%)
Aug 03, 2010 40.05 40.08 40.04 40.06 3,330 +0.01(+0.02%)
Aug 02, 2010 40.07 40.08 40.05 40.06 32,606 -0.01(-0.02%)
Jul 30, 2010 40.06 40.06 39.97 40.06 5,376 -0.08(-0.19%)
Jul 29, 2010 40.13 40.14 40.13 40.14 578 +0.01(+0.02%)
Jul 28, 2010 40.06 40.13 40.06 40.13 2,351 +0.03(+0.08%)
Jul 27, 2010 40.10 40.10 40.10 40.10 426 +0.01(+0.02%)
Jul 26, 2010 40.09 40.09 40.09 40.09 6,423 +0.01(+0.02%)
Jul 23, 2010 40.09 40.09 40.09 40.09 1,621 +0.02(+0.06%)
Jul 22, 2010 40.06 40.06 40.06 40.06 835 +0.05(+0.12%)
Jul 21, 2010 39.95 40.02 39.95 40.02 11,896 +0.04(+0.10%)
Jul 20, 2010 39.94 39.98 39.94 39.98 4,377 +0.11(+0.27%)
Jul 19, 2010 39.87 39.87 39.86 39.87 770 -0.02(-0.06%)
Jul 16, 2010 39.89 39.90 39.89 39.89 6,062 +0.02(+0.06%)
Jul 15, 2010 39.86 39.87 39.86 39.87 1,271 +0.04(+0.10%)
Jul 14, 2010 39.74 39.83 39.74 39.83 2,790 +0.06(+0.15%)
Jul 13, 2010 39.82 39.82 39.73 39.77 16,298 +0.01(+0.02%)
Jul 12, 2010 39.70 39.76 39.70 39.76 3,982 +0.02(+0.06%)
Jul 09, 2010 39.74 39.74 39.72 39.74 19,421 +0.00(+0.00%)
Jul 08, 2010 39.72 39.74 39.69 39.73 5,609 +0.04(+0.11%)
Jul 07, 2010 39.65 39.72 39.65 39.69 36,479 +0.11(+0.27%)
Jul 06, 2010 39.52 39.58 39.52 39.58 1,360 +0.09(+0.23%)
Jul 02, 2010 39.49 39.55 39.49 39.49 17,869 +0.00(+0.00%)
Jul 01, 2010 39.37 39.49 39.37 39.49 2,940 +0.07(+0.18%)
Jun 30, 2010 39.39 39.43 39.32 39.42 6,857 -0.01(-0.04%)
Jun 29, 2010 39.41 39.46 39.39 39.44 9,518 +0.19(+0.49%)
Jun 25, 2010 39.25 39.34 39.09 39.25 12,538 +0.04(+0.11%)
Jun 24, 2010 39.17 39.32 39.17 39.20 1,736 +0.12(+0.31%)
Jun 23, 2010 39.00 39.12 38.97 39.08 259,622 +0.01(+0.02%)
Jun 22, 2010 39.23 39.23 39.04 39.07 133,609 +0.00(+0.00%)
Jun 21, 2010 39.20 39.24 39.00 39.07 107,386 -0.04(-0.10%)
Jun 18, 2010 39.11 39.21 39.00 39.11 103,112 -0.02(-0.06%)
Jun 17, 2010 39.19 39.21 39.03 39.14 87,495 -0.06(-0.16%)
Jun 16, 2010 39.21 39.21 39.11 39.20 36,034 +0.05(+0.12%)
Jun 15, 2010 39.24 39.24 39.15 39.15 94,986 -0.09(-0.24%)
Jun 14, 2010 39.32 39.32 39.24 39.24 6,130 -0.06(-0.14%)
Jun 11, 2010 39.31 39.35 39.25 39.30 268,932 -0.03(-0.08%)
Jun 10, 2010 39.33 39.35 39.30 39.33 126,964 -0.07(-0.18%)
Jun 09, 2010 39.41 39.42 39.39 39.40 84,945 -0.02(-0.04%)
Jun 08, 2010 39.43 39.46 39.41 39.42 54,452 -0.04(-0.10%)
Jun 07, 2010 39.45 39.46 39.41 39.46 98,254 +0.03(+0.07%)
Jun 04, 2010 39.43 39.43 39.38 39.43 6,539 +0.06(+0.15%)
Jun 03, 2010 39.39 39.40 39.37 39.37 14,960 -0.06(-0.14%)
Jun 02, 2010 39.41 39.42 39.41 39.42 1,149 +0.01(+0.02%)
Jun 01, 2010 39.36 39.42 39.36 39.42 1,869 +0.03(+0.07%)
May 28, 2010 39.39 39.40 39.35 39.39 3,872 -0.09(-0.23%)
May 27, 2010 39.50 39.50 39.48 39.48 12,198 +0.01(+0.02%)
May 26, 2010 39.48 39.53 39.46 39.47 42,550 +0.00(+0.00%)
May 25, 2010 39.46 39.49 39.45 39.47 3,290 +0.05(+0.12%)
May 24, 2010 39.39 39.42 39.39 39.42 4,419 +0.03(+0.08%)
May 21, 2010 39.39 39.42 39.39 39.39 898 +0.08(+0.20%)
May 20, 2010 39.28 39.39 39.28 39.31 8,783 +0.05(+0.13%)
May 19, 2010 39.26 39.26 39.26 39.26 385 +0.04(+0.10%)
May 18, 2010 39.16 39.23 39.16 39.22 3,824 +0.03(+0.08%)
May 17, 2010 39.21 39.21 39.15 39.19 9,083 +0.05(+0.14%)
May 14, 2010 39.14 39.14 39.14 39.14 770 +0.01(+0.03%)
May 13, 2010 39.12 39.12 39.12 39.12 256 +0.00(+0.01%)
May 12, 2010 39.14 39.14 39.12 39.12 6,558 +0.03(+0.08%)
May 11, 2010 39.09 39.09 39.09 39.09 283 +0.03(+0.07%)
May 10, 2010 39.06 39.09 39.06 39.06 629 -0.03(-0.08%)
May 07, 2010 39.09 39.09 39.09 39.09 7,877 +0.00(+0.01%)
May 06, 2010 39.06 39.12 39.06 39.09 4,097 +0.01(+0.01%)
May 05, 2010 39.08 39.09 39.08 39.08 2,733 -0.05(-0.14%)
May 04, 2010 39.07 39.14 39.07 39.14 9,247 +0.04(+0.10%)
May 03, 2010 39.09 39.10 39.07 39.10 1,969 +0.05(+0.12%)
Apr 30, 2010 39.09 39.09 39.04 39.05 4,956 -0.06(-0.16%)
Apr 29, 2010 39.15 39.15 39.08 39.11 5,046 -0.03(-0.08%)
Apr 28, 2010 39.14 39.14 39.14 39.14 321 +0.01(+0.03%)
Apr 27, 2010 39.09 39.13 39.08 39.13 29,028 +0.04(+0.11%)
Apr 26, 2010 39.03 39.10 39.03 39.09 8,876 +0.02(+0.06%)
Apr 23, 2010 39.10 39.10 39.06 39.07 5,894 -0.02(-0.06%)
Apr 22, 2010 39.08 39.09 39.08 39.09 1,644 +0.01(+0.04%)
Apr 21, 2010 39.03 39.08 39.03 39.08 5,629 +0.08(+0.19%)
Apr 20, 2010 39.00 39.00 39.00 39.00 5,321 +0.04(+0.11%)
Apr 19, 2010 38.93 38.96 38.93 38.96 27,277 +0.03(+0.08%)
Apr 16, 2010 38.88 38.93 38.88 38.93 1,536 +0.06(+0.14%)
Apr 15, 2010 38.91 38.91 38.86 38.87 7,784 +0.04(+0.10%)
Apr 14, 2010 38.79 38.86 38.79 38.83 8,339 -0.01(-0.02%)
Apr 13, 2010 38.82 38.84 38.79 38.84 32,957 +0.03(+0.08%)
Apr 12, 2010 38.79 38.81 38.74 38.81 13,754 +0.03(+0.07%)
Apr 09, 2010 38.76 38.79 38.76 38.78 976 +0.01(+0.02%)
Apr 08, 2010 38.77 38.79 38.75 38.77 8,829 +0.03(+0.07%)
Apr 07, 2010 38.78 38.78 38.73 38.75 9,702 -0.06(-0.16%)
Apr 06, 2010 38.82 38.82 38.77 38.81 84,093 +0.02(+0.04%)
Apr 05, 2010 38.77 38.80 38.76 38.79 26,014 -0.06(-0.16%)
Apr 01, 2010 38.84 38.86 38.86 38.86 15,416 +0.02(+0.04%)
Mar 31, 2010 38.86 38.86 38.79 38.84 9,352 -0.05(-0.14%)
Mar 30, 2010 38.93 38.95 38.89 38.89 19,299 -0.02(-0.04%)
Mar 29, 2010 38.90 39.00 38.90 38.91 56,735 -0.11(-0.28%)
Mar 26, 2010 38.99 39.03 38.92 39.02 306,652 +0.10(+0.26%)
Mar 25, 2010 39.18 39.18 38.91 38.92 158,426 -0.31(-0.79%)
Mar 24, 2010 39.36 39.36 39.23 39.23 44,888 -0.15(-0.38%)
Mar 23, 2010 39.38 39.40 39.35 39.38 25,879 -0.04(-0.10%)
Mar 22, 2010 39.42 39.42 39.39 39.42 4,004 +0.04(+0.10%)
Mar 19, 2010 39.42 39.42 39.38 39.38 6,255 -0.05(-0.12%)
Mar 18, 2010 39.43 39.43 39.36 39.42 4,380 +0.04(+0.10%)
Mar 17, 2010 39.46 39.46 39.39 39.39 9,608 -0.05(-0.14%)
Mar 16, 2010 39.46 39.46 39.44 39.44 3,674 -0.02(-0.04%)
Mar 15, 2010 39.46 39.46 39.46 39.46 5,548 -0.02(-0.04%)
Mar 12, 2010 39.46 39.47 39.46 39.47 2,789 +0.01(+0.02%)
Mar 11, 2010 39.46 39.47 39.46 39.46 9,710 +0.02(+0.06%)
Mar 10, 2010 39.46 39.46 39.42 39.44 7,685 -0.01(-0.02%)
Mar 09, 2010 39.42 39.45 39.40 39.45 9,558 +0.02(+0.06%)
Mar 08, 2010 39.42 39.42 39.41 39.42 7,739 +0.02(+0.04%)
Mar 05, 2010 39.41 39.41 39.40 39.41 6,773 +0.02(+0.05%)
Mar 04, 2010 39.39 39.40 39.37 39.39 1,927 +0.04(+0.09%)
Mar 03, 2010 39.34 39.39 39.32 39.35 31,528 +0.03(+0.08%)
Mar 02, 2010 39.32 39.33 39.27 39.32 35,098 +0.01(+0.02%)
Mar 01, 2010 39.32 39.32 39.31 39.32 14,049 +0.02(+0.04%)
Feb 26, 2010 39.31 39.32 39.30 39.30 25,252 -0.05(-0.14%)
Feb 25, 2010 39.35 39.35 39.35 39.35 3,211 +0.03(+0.08%)
Feb 24, 2010 39.32 39.32 39.32 39.32 27,643 +0.03(+0.08%)
Feb 23, 2010 39.28 39.29 39.28 39.29 5,496 +0.02(+0.06%)
Feb 22, 2010 39.26 39.27 39.23 39.27 16,318 -0.01(-0.02%)
Feb 19, 2010 39.29 39.29 39.28 39.28 26,859 -0.01(-0.02%)
Feb 18, 2010 39.28 39.30 39.25 39.28 22,421 -0.01(-0.02%)
Feb 17, 2010 39.28 39.29 39.28 39.29 10,773 +0.00(+0.00%)
Feb 16, 2010 39.28 39.29 39.28 39.29 14,734 +0.03(+0.08%)
Feb 12, 2010 39.25 39.26 39.26 39.26 9,378 +0.02(+0.04%)
Feb 11, 2010 39.24 39.26 39.24 39.25 8,849 +0.01(+0.02%)
Feb 10, 2010 39.23 39.24 39.23 39.24 5,909 -0.01(-0.02%)
Feb 09, 2010 39.25 39.25 39.23 39.25 7,209 +0.01(+0.02%)
Feb 08, 2010 39.24 39.24 39.23 39.24 13,902 +0.04(+0.10%)
Feb 05, 2010 39.17 39.20 39.17 39.20 7,975 +0.07(+0.18%)
Feb 04, 2010 39.06 39.13 39.06 39.13 6,667 +0.10(+0.26%)
Feb 03, 2010 39.01 39.03 38.99 39.03 4,117 +0.01(+0.02%)
Feb 02, 2010 38.99 39.02 38.99 39.02 2,055 +0.05(+0.14%)
Feb 01, 2010 38.93 38.97 38.93 38.97 6,783 +0.04(+0.10%)
Jan 29, 2010 38.95 38.95 38.93 38.93 3,661 -0.08(-0.20%)
Jan 28, 2010 38.99 39.00 38.98 39.00 1,859 +0.02(+0.04%)
Jan 27, 2010 38.97 38.99 38.97 38.99 4,947 -0.01(-0.02%)
Jan 26, 2010 38.99 39.00 38.99 39.00 2,926 +0.01(+0.02%)
Jan 25, 2010 39.01 39.01 38.99 38.99 1,027 +0.01(+0.02%)
Jan 22, 2010 38.97 38.98 38.97 38.98 5,656 +0.02(+0.06%)
Jan 21, 2010 38.97 38.97 38.96 38.96 642 +0.02(+0.04%)
Jan 20, 2010 38.93 38.94 38.93 38.94 1,156 +0.02(+0.04%)
Jan 19, 2010 38.93 38.93 38.93 38.93 4,049 +0.05(+0.12%)
Jan 15, 2010 38.88 38.88 38.88 38.88 2,569 +0.04(+0.10%)
Jan 14, 2010 38.90 38.90 38.84 38.84 12,312 -0.05(-0.14%)
Jan 13, 2010 38.92 38.92 38.90 38.90 4,637 +0.02(+0.06%)
Jan 12, 2010 38.87 38.87 38.87 38.87 2,415 +0.01(+0.02%)
Jan 11, 2010 38.86 38.86 38.86 38.86 1,682 +0.02(+0.04%)
Jan 08, 2010 38.86 38.86 38.85 38.85 1,156 +0.05(+0.14%)
Jan 07, 2010 38.81 38.84 38.79 38.79 13,451 +0.01(+0.02%)
Jan 06, 2010 38.79 38.79 38.79 38.79 899 +0.05(+0.14%)
Jan 05, 2010 38.68 38.74 38.68 38.73 9,661 +0.05(+0.14%)
Jan 04, 2010 38.73 38.73 38.67 38.68 4,541 -0.08(-0.20%)
Dec 31, 2009 38.72 38.76 38.76 38.76 3,854 -0.03(-0.08%)
Dec 30, 2009 38.80 38.80 38.79 38.79 3,657 -0.03(-0.08%)
Dec 29, 2009 38.81 38.82 38.81 38.82 3,622 -0.05(-0.12%)
Dec 28, 2009 38.86 38.86 38.85 38.86 9,757 +0.01(+0.02%)
Dec 24, 2009 38.86 38.86 38.86 38.86 256 +0.01(+0.01%)
Dec 23, 2009 38.86 38.86 38.80 38.85 5,691 +0.00(+0.01%)
Dec 22, 2009 38.91 38.91 38.85 38.85 5,639 -0.09(-0.22%)
Dec 21, 2009 38.95 38.95 38.92 38.93 23,125 -0.02(-0.04%)
Dec 18, 2009 38.95 38.99 38.95 38.95 14,132 +0.03(+0.08%)
Dec 17, 2009 38.92 38.93 38.92 38.92 12,885 +0.01(+0.02%)
Dec 16, 2009 38.91 38.91 38.91 38.91 1,413 -0.02(-0.06%)
Dec 15, 2009 38.96 38.96 38.92 38.93 6,937 -0.02(-0.04%)
Dec 14, 2009 38.95 39.00 38.78 38.95 80,514 -0.01(-0.02%)
Dec 11, 2009 39.01 39.01 38.96 38.96 12,702 -0.05(-0.12%)
Dec 10, 2009 39.07 39.07 39.00 39.00 9,832 -0.06(-0.16%)
Dec 09, 2009 39.11 39.11 39.06 39.07 9,634 -0.05(-0.14%)
Dec 08, 2009 39.11 39.12 39.11 39.12 2,309 +0.01(+0.02%)
Dec 07, 2009 39.11 39.11 39.11 39.11 27,846 +0.01(+0.02%)
Dec 04, 2009 39.11 39.11 39.11 39.11 15,718 +0.03(+0.08%)
Dec 03, 2009 39.07 39.07 39.07 39.07 5,974 +0.04(+0.10%)
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.