Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.45 52.51 52.44 52.45 103,501 -0.01(-0.02%)
Mar 26, 2024 52.52 52.54 52.44 52.46 113,496 -0.04(-0.08%)
Mar 25, 2024 52.60 52.60 52.50 52.50 103,296 -0.06(-0.11%)
Mar 22, 2024 52.60 52.61 52.55 52.56 116,379 +0.03(+0.06%)
Mar 21, 2024 52.54 52.56 52.49 52.53 99,279 -0.02(-0.04%)
Mar 20, 2024 52.54 52.55 52.46 52.55 66,245 -0.01(-0.02%)
Mar 19, 2024 52.54 52.57 52.52 52.56 72,864 +0.09(+0.17%)
Mar 18, 2024 52.48 52.53 52.47 52.47 88,028 -0.03(-0.06%)
Mar 15, 2024 52.51 52.51 52.46 52.50 98,780 +0.04(+0.08%)
Mar 14, 2024 52.56 52.57 52.45 52.46 148,067 -0.16(-0.30%)
Mar 13, 2024 52.56 52.64 52.56 52.62 116,029 +0.07(+0.13%)
Mar 12, 2024 52.58 52.59 52.53 52.55 96,260 -0.07(-0.13%)
Mar 11, 2024 52.68 52.68 52.60 52.62 94,218 +0.00(+0.00%)
Mar 08, 2024 52.67 52.67 52.62 52.62 132,171 -0.02(-0.04%)
Mar 07, 2024 52.60 52.64 52.59 52.64 90,260 +0.10(+0.19%)
Mar 06, 2024 52.60 52.60 52.52 52.54 134,624 -0.04(-0.08%)
Mar 05, 2024 52.55 52.60 52.52 52.58 123,370 +0.14(+0.27%)
Mar 04, 2024 52.45 52.47 52.42 52.44 84,757 -0.08(-0.15%)
Mar 01, 2024 52.49 52.55 52.40 52.52 155,140 -0.02(-0.04%)
Feb 29, 2024 52.47 52.54 52.47 52.54 114,062 +0.02(+0.04%)
Feb 28, 2024 52.41 52.52 52.41 52.52 70,481 +0.16(+0.30%)
Feb 27, 2024 52.37 52.42 52.36 52.36 157,195 -0.02(-0.04%)
Feb 26, 2024 52.45 52.46 52.33 52.38 105,814 -0.06(-0.11%)
Feb 23, 2024 52.42 52.45 52.38 52.44 202,815 +0.13(+0.25%)
Feb 22, 2024 52.41 52.41 52.31 52.31 107,104 +0.00(+0.00%)
Feb 21, 2024 52.30 52.37 52.29 52.31 217,026 -0.01(-0.02%)
Feb 20, 2024 52.32 52.38 52.32 52.32 208,330 +0.01(+0.02%)
Feb 16, 2024 52.23 52.34 52.23 52.31 74,759 -0.05(-0.10%)
Feb 15, 2024 52.33 52.36 52.26 52.36 113,655 +0.11(+0.21%)
Feb 14, 2024 52.18 52.27 52.14 52.25 132,002 +0.13(+0.25%)
Feb 13, 2024 52.27 52.27 52.11 52.12 195,700 -0.26(-0.50%)
Feb 12, 2024 52.34 52.41 52.32 52.38 94,029 +0.12(+0.23%)
Feb 09, 2024 52.28 52.29 52.22 52.26 103,949 +0.02(+0.04%)
Feb 08, 2024 52.30 52.30 52.18 52.24 153,041 -0.04(-0.08%)
Feb 07, 2024 52.29 52.31 52.19 52.28 414,908 +0.10(+0.19%)
Feb 06, 2024 52.09 52.30 52.09 52.18 102,435 -0.03(-0.06%)
Feb 05, 2024 52.39 52.39 52.14 52.21 183,869 -0.12(-0.23%)
Feb 02, 2024 52.51 52.51 52.30 52.33 269,293 -0.34(-0.64%)
Feb 01, 2024 52.57 52.68 52.55 52.67 112,970 +0.25(+0.48%)
Jan 31, 2024 52.27 52.45 52.15 52.42 346,095 +0.17(+0.32%)
Jan 30, 2024 52.30 52.30 52.14 52.25 159,268 +0.02(+0.04%)
Jan 29, 2024 52.10 52.23 52.10 52.23 208,982 +0.18(+0.34%)
Jan 26, 2024 52.08 52.08 51.97 52.05 162,131 +0.02(+0.04%)
Jan 25, 2024 52.01 52.08 52.01 52.03 102,251 +0.10(+0.19%)
Jan 24, 2024 52.03 52.08 51.92 51.93 460,671 -0.06(-0.11%)
Jan 23, 2024 51.95 52.01 51.94 51.99 266,901 -0.04(-0.08%)
Jan 22, 2024 52.05 52.12 51.98 52.03 142,960 +0.03(+0.06%)
Jan 19, 2024 52.11 52.11 51.96 52.00 169,963 -0.11(-0.21%)
Jan 18, 2024 52.20 52.20 52.06 52.11 97,701 -0.05(-0.10%)
Jan 17, 2024 52.28 52.28 52.15 52.16 141,665 -0.19(-0.36%)
Jan 16, 2024 52.47 52.47 52.28 52.35 249,140 -0.14(-0.27%)
Jan 12, 2024 52.52 52.54 52.45 52.49 120,966 -0.03(-0.06%)
Jan 11, 2024 52.47 52.52 52.37 52.52 98,448 +0.07(+0.13%)
Jan 10, 2024 52.50 52.52 52.37 52.45 83,706 -0.04(-0.08%)
Jan 09, 2024 52.51 52.52 52.44 52.49 223,661 -0.00(-0.01%)
Jan 08, 2024 52.49 52.51 52.39 52.49 172,686 +0.06(+0.12%)
Jan 05, 2024 52.36 52.46 52.32 52.43 207,046 +0.01(+0.02%)
Jan 04, 2024 52.44 52.45 52.36 52.42 160,152 -0.05(-0.09%)
Jan 03, 2024 52.39 52.52 52.32 52.47 191,739 +0.05(+0.09%)
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.