Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.30 -0.03 (-0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 52.34 52.34 52.30 52.33 90,961 -0.02(-0.04%)
Jul 18, 2024 52.31 52.36 52.31 52.35 87,359 -0.02(-0.04%)
Jul 17, 2024 52.35 52.39 52.32 52.37 160,423 +0.01(+0.02%)
Jul 16, 2024 52.30 52.37 52.30 52.36 123,552 +0.09(+0.17%)
Jul 15, 2024 52.31 52.31 52.23 52.27 132,481 -0.04(-0.08%)
Jul 12, 2024 52.32 52.32 52.30 52.31 144,588 +0.05(+0.10%)
Jul 11, 2024 52.24 52.30 52.23 52.26 170,734 +0.13(+0.25%)
Jul 10, 2024 52.14 52.16 52.11 52.13 122,296 +0.02(+0.04%)
Jul 09, 2024 52.11 52.14 52.09 52.11 87,170 -0.02(-0.04%)
Jul 08, 2024 52.14 52.14 52.09 52.13 129,282 -0.01(-0.02%)
Jul 05, 2024 52.15 52.15 52.08 52.14 115,211 +0.03(+0.06%)
Jul 03, 2024 51.97 52.11 51.92 52.11 194,103 +0.22(+0.42%)
Jul 02, 2024 51.88 51.95 51.87 51.89 181,921 +0.11(+0.21%)
Jul 01, 2024 51.85 51.85 51.76 51.78 125,181 -0.28(-0.54%)
Jun 28, 2024 52.19 52.21 52.06 52.06 103,849 -0.10(-0.19%)
Jun 27, 2024 52.11 52.21 52.11 52.16 90,362 +0.04(+0.08%)
Jun 26, 2024 52.14 52.15 52.10 52.12 132,421 -0.08(-0.15%)
Jun 25, 2024 52.27 52.27 52.19 52.20 85,670 +0.00(+0.00%)
Jun 24, 2024 52.24 52.28 52.17 52.20 127,029 -0.02(-0.04%)
Jun 21, 2024 52.28 52.28 52.19 52.22 86,554 -0.03(-0.06%)
Jun 20, 2024 52.20 52.25 52.17 52.25 115,983 -0.03(-0.06%)
Jun 18, 2024 52.26 52.28 52.20 52.28 148,877 +0.07(+0.13%)
Jun 17, 2024 52.26 52.28 52.17 52.21 58,012 -0.06(-0.11%)
Jun 14, 2024 52.28 52.29 52.23 52.27 121,041 +0.05(+0.10%)
Jun 13, 2024 52.17 52.25 52.17 52.22 78,377 +0.12(+0.23%)
Jun 12, 2024 52.11 52.12 52.03 52.10 200,029 +0.23(+0.44%)
Jun 11, 2024 51.91 51.92 51.86 51.87 202,730 +0.02(+0.04%)
Jun 10, 2024 51.86 51.87 51.82 51.85 116,850 -0.06(-0.12%)
Jun 07, 2024 51.93 51.97 51.86 51.91 161,390 -0.10(-0.19%)
Jun 06, 2024 51.98 52.04 51.96 52.01 185,000 +0.13(+0.25%)
Jun 05, 2024 51.80 52.30 51.77 51.88 113,168 +0.17(+0.33%)
Jun 04, 2024 51.69 51.85 51.65 51.71 304,465 +0.09(+0.17%)
Jun 03, 2024 51.59 51.64 51.54 51.62 134,937 +0.15(+0.29%)
May 31, 2024 51.60 51.60 51.45 51.47 150,297 +0.04(+0.08%)
May 30, 2024 51.49 51.49 51.40 51.43 144,495 +0.04(+0.08%)
May 29, 2024 51.54 51.54 51.39 51.39 207,387 -0.13(-0.25%)
May 28, 2024 51.63 51.63 51.51 51.52 199,273 -0.06(-0.12%)
May 24, 2024 51.56 51.58 51.54 51.58 77,040 -0.05(-0.10%)
May 23, 2024 51.77 51.77 51.61 51.63 159,632 -0.11(-0.22%)
May 22, 2024 51.80 51.84 51.73 51.74 229,006 -0.10(-0.20%)
May 21, 2024 51.91 51.95 51.85 51.85 191,555 -0.04(-0.08%)
May 20, 2024 52.02 52.02 51.89 51.89 110,318 -0.11(-0.21%)
May 17, 2024 52.11 52.11 51.96 52.00 247,091 -0.08(-0.15%)
May 16, 2024 52.12 52.14 52.07 52.08 221,629 -0.05(-0.10%)
May 15, 2024 52.04 52.14 52.04 52.13 276,565 +0.11(+0.21%)
May 14, 2024 52.05 52.05 52.00 52.02 112,290 +0.04(+0.08%)
May 13, 2024 52.01 52.05 51.97 51.98 117,721 +0.00(+0.00%)
May 10, 2024 52.01 52.01 51.97 51.98 106,207 -0.04(-0.08%)
May 09, 2024 51.99 52.02 51.96 52.02 108,096 +0.04(+0.08%)
May 08, 2024 52.03 52.03 51.94 51.98 146,565 -0.04(-0.08%)
May 07, 2024 51.92 52.02 51.90 52.02 139,102 +0.18(+0.35%)
May 06, 2024 51.85 51.85 51.77 51.84 119,873 +0.08(+0.15%)
May 03, 2024 51.68 51.79 51.68 51.76 162,178 +0.14(+0.27%)
May 02, 2024 51.56 51.65 51.56 51.62 466,191 +0.02(+0.04%)
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.