Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.14 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.19 49.21 49.15 49.21 336,712 +0.00(+0.00%)
Dec 29, 2022 49.22 49.22 49.14 49.21 643,571 +0.05(+0.10%)
Dec 28, 2022 49.20 49.23 49.16 49.16 236,781 -0.06(-0.12%)
Dec 27, 2022 49.29 49.29 49.16 49.22 270,235 -0.03(-0.06%)
Dec 23, 2022 49.22 49.28 49.21 49.25 226,069 -0.07(-0.14%)
Dec 22, 2022 49.31 49.32 49.26 49.32 305,213 +0.05(+0.10%)
Dec 21, 2022 49.32 49.32 49.24 49.27 478,678 -0.05(-0.10%)
Dec 20, 2022 49.39 49.39 49.31 49.32 320,213 -0.13(-0.27%)
Dec 19, 2022 49.41 49.45 49.36 49.45 310,847 -0.05(-0.10%)
Dec 16, 2022 49.45 49.53 49.34 49.50 420,666 -0.01(-0.02%)
Dec 15, 2022 49.55 49.55 49.48 49.51 300,810 -0.02(-0.04%)
Dec 14, 2022 49.52 49.54 49.41 49.53 264,263 +0.01(+0.02%)
Dec 13, 2022 49.69 49.69 49.49 49.52 250,302 +0.11(+0.23%)
Dec 12, 2022 49.47 49.47 49.34 49.40 552,204 +0.02(+0.04%)
Dec 09, 2022 49.43 49.43 49.36 49.38 262,046 -0.05(-0.10%)
Dec 08, 2022 49.45 49.47 49.39 49.43 343,660 -0.01(-0.02%)
Dec 07, 2022 49.33 49.44 49.33 49.44 345,706 +0.12(+0.25%)
Dec 06, 2022 49.37 49.37 49.28 49.32 228,032 +0.10(+0.19%)
Dec 05, 2022 49.20 49.29 49.20 49.22 245,143 -0.02(-0.04%)
Dec 02, 2022 49.20 49.24 49.14 49.24 329,922 +0.08(+0.16%)
Dec 01, 2022 49.10 49.19 49.10 49.16 191,355 +0.11(+0.23%)
Nov 30, 2022 48.90 49.05 48.87 49.05 212,554 +0.15(+0.31%)
Nov 29, 2022 48.82 48.92 48.76 48.90 204,470 +0.14(+0.28%)
Nov 28, 2022 48.78 48.81 48.71 48.76 239,101 +0.00(+0.01%)
Nov 25, 2022 48.75 48.76 48.74 48.75 19,921 +0.00(+0.00%)
Nov 23, 2022 48.69 48.75 48.67 48.75 217,319 +0.10(+0.22%)
Nov 22, 2022 48.57 48.65 48.55 48.65 210,517 +0.10(+0.20%)
Nov 21, 2022 48.58 48.59 48.51 48.55 223,048 +0.03(+0.06%)
Nov 18, 2022 48.57 48.57 48.47 48.52 218,223 +0.04(+0.08%)
Nov 17, 2022 48.44 48.55 48.43 48.49 505,684 +0.08(+0.16%)
Nov 16, 2022 48.32 48.46 48.31 48.41 380,120 +0.23(+0.47%)
Nov 15, 2022 48.08 48.26 48.07 48.18 800,200 +0.14(+0.30%)
Nov 14, 2022 48.08 48.08 47.99 48.04 316,933 -0.02(-0.04%)
Nov 11, 2022 48.06 48.07 47.94 48.06 239,889 +0.07(+0.14%)
Nov 10, 2022 47.92 47.99 47.86 47.99 383,960 +0.46(+0.96%)
Nov 09, 2022 47.40 47.53 47.39 47.53 546,079 +0.03(+0.06%)
Nov 08, 2022 47.44 47.50 47.37 47.50 567,199 +0.18(+0.38%)
Nov 07, 2022 47.42 47.42 47.31 47.32 981,279 -0.08(-0.16%)
Nov 04, 2022 47.40 47.40 47.35 47.40 175,771 +0.06(+0.12%)
Nov 03, 2022 47.28 47.37 47.25 47.34 268,831 -0.12(-0.26%)
Nov 02, 2022 47.38 47.47 246,667 +0.08(+0.16%)
Nov 01, 2022 47.48 47.48 47.32 47.39 348,969 +0.12(+0.25%)
Oct 31, 2022 47.30 47.34 47.22 47.27 325,612 -0.03(-0.06%)
Oct 28, 2022 47.25 47.30 47.19 47.30 720,519 +0.05(+0.10%)
Oct 27, 2022 47.28 47.28 47.20 47.25 214,783 +0.03(+0.06%)
Oct 26, 2022 47.24 47.28 47.16 47.22 693,050 +0.03(+0.06%)
Oct 25, 2022 47.34 47.34 47.17 47.19 336,447 -0.08(-0.16%)
Oct 24, 2022 47.42 47.42 47.21 47.27 333,949 -0.17(-0.36%)
Oct 21, 2022 47.61 47.61 47.39 47.44 226,652 -0.29(-0.60%)
Oct 20, 2022 47.80 47.84 47.68 47.73 340,625 -0.10(-0.20%)
Oct 19, 2022 47.85 47.85 47.79 47.82 165,937 -0.04(-0.08%)
Oct 18, 2022 47.95 47.95 47.86 47.86 220,082 -0.05(-0.10%)
Oct 17, 2022 47.97 47.98 47.86 47.91 178,737 +0.02(+0.04%)
Oct 14, 2022 47.94 47.96 47.80 47.89 250,631 +0.01(+0.02%)
Oct 13, 2022 47.78 47.88 47.71 47.88 248,452 -0.10(-0.22%)
Oct 12, 2022 48.00 48.05 47.96 47.98 543,840 +0.02(+0.04%)
Oct 11, 2022 47.86 47.98 47.83 47.97 344,706 +0.09(+0.18%)
Oct 10, 2022 47.85 47.88 47.76 47.88 194,090 -0.05(-0.10%)
Oct 07, 2022 47.90 47.94 47.85 47.93 176,989 +0.00(+0.00%)
Oct 06, 2022 47.91 47.93 47.86 47.93 145,637 +0.01(+0.02%)
Oct 05, 2022 47.95 47.95 47.83 47.92 236,598 +0.01(+0.02%)
Oct 04, 2022 47.85 48.00 47.85 47.91 222,268 +0.17(+0.36%)
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.