Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

52.13 -0.07 (-0.13%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.89 43.89 43.89 0 -0.08(-0.19%)
Dec 29, 2016 43.98 44.08 43.87 43.97 198,130 +0.02(+0.04%)
Dec 28, 2016 43.80 44.09 43.80 43.95 126,277 +0.10(+0.23%)
Dec 27, 2016 43.79 43.99 43.76 43.85 82,142 -0.12(-0.27%)
Dec 23, 2016 43.97 43.97 43.97 0 +0.08(+0.17%)
Dec 22, 2016 43.85 43.97 43.69 43.90 58,746 +0.16(+0.36%)
Dec 21, 2016 43.75 43.98 43.71 43.74 112,367 +0.06(+0.13%)
Dec 20, 2016 43.80 43.93 43.66 43.68 95,782 -0.19(-0.44%)
Dec 19, 2016 43.90 43.95 43.24 43.87 114,632 +0.19(+0.44%)
Dec 16, 2016 43.65 43.78 43.59 43.68 207,451 +0.08(+0.17%)
Dec 15, 2016 43.82 43.82 43.58 43.60 51,092 -0.23(-0.53%)
Dec 14, 2016 43.90 43.97 43.66 43.84 76,010 -0.06(-0.13%)
Dec 13, 2016 43.86 43.97 43.70 43.90 104,730 +0.03(+0.08%)
Dec 12, 2016 43.90 43.98 43.71 43.86 78,037 -0.17(-0.38%)
Dec 09, 2016 43.85 44.05 43.73 44.03 116,981 +0.15(+0.34%)
Dec 08, 2016 43.85 44.05 43.75 43.88 55,690 -0.17(-0.38%)
Dec 07, 2016 43.69 44.07 43.69 44.05 93,278 +0.33(+0.75%)
Dec 06, 2016 43.71 43.77 43.49 43.72 72,924 +0.23(+0.52%)
Dec 05, 2016 43.80 43.80 43.43 43.49 83,757 -0.12(-0.27%)
Dec 02, 2016 43.48 43.74 43.48 43.61 56,493 +0.12(+0.27%)
Dec 01, 2016 43.47 43.74 43.40 43.49 173,613 -0.21(-0.48%)
Nov 30, 2016 43.68 43.74 43.57 43.70 24,527 -0.02(-0.04%)
Nov 29, 2016 43.84 44.05 43.64 43.72 56,431 -0.41(-0.93%)
Nov 28, 2016 43.97 44.13 43.59 44.13 36,027 +0.43(+0.99%)
Nov 25, 2016 43.88 44.08 43.69 43.69 9,286 -0.25(-0.57%)
Nov 23, 2016 43.95 43.95 43.95 0 +0.00(+0.00%)
Nov 22, 2016 43.92 44.09 43.86 43.95 33,474 -0.08(-0.19%)
Nov 21, 2016 44.07 44.07 43.92 44.03 15,118 -0.09(-0.21%)
Nov 18, 2016 44.14 44.26 44.02 44.12 68,382 +0.08(+0.19%)
Nov 17, 2016 44.14 44.14 43.84 44.04 29,854 -0.04(-0.09%)
Nov 16, 2016 44.07 44.30 43.95 44.08 96,016 -0.21(-0.47%)
Nov 15, 2016 44.20 44.37 44.20 44.29 51,304 -0.05(-0.11%)
Nov 14, 2016 44.43 44.64 43.93 44.34 85,152 -0.20(-0.45%)
Nov 11, 2016 44.55 44.76 44.43 44.54 21,998 -0.04(-0.09%)
Nov 10, 2016 44.80 44.99 44.55 44.58 33,081 -0.29(-0.65%)
Nov 09, 2016 45.05 45.05 44.79 44.87 49,786 -0.33(-0.73%)
Nov 08, 2016 45.25 45.30 45.11 45.20 17,908 -0.01(-0.02%)
Nov 07, 2016 45.20 45.27 45.13 45.21 31,568 -0.01(-0.02%)
Nov 04, 2016 45.22 45.28 45.15 45.22 19,701 +0.03(+0.06%)
Nov 03, 2016 45.19 45.30 45.16 45.20 5,929 -0.10(-0.22%)
Nov 02, 2016 45.26 45.32 45.14 45.30 5,932 +0.17(+0.37%)
Nov 01, 2016 45.15 45.19 44.95 45.13 43,058 -0.05(-0.10%)
Oct 31, 2016 44.98 45.22 44.98 45.18 8,751 +0.01(+0.02%)
Oct 28, 2016 45.09 45.27 45.08 45.17 7,084 +0.05(+0.11%)
Oct 27, 2016 45.19 45.21 44.98 45.12 13,257 -0.04(-0.09%)
Oct 26, 2016 45.21 45.27 45.13 45.16 34,375 -0.07(-0.15%)
Oct 25, 2016 45.22 45.26 45.15 45.23 21,967 +0.11(+0.24%)
Oct 24, 2016 45.21 45.26 45.09 45.12 19,403 -0.10(-0.22%)
Oct 21, 2016 45.22 45.26 45.20 45.22 32,631 -0.03(-0.06%)
Oct 20, 2016 45.24 45.27 45.16 45.24 12,630 +0.03(+0.06%)
Oct 19, 2016 45.19 45.26 45.13 45.22 18,493 +0.00(+0.00%)
Oct 18, 2016 45.24 45.25 45.13 45.22 12,456 -0.03(-0.07%)
Oct 17, 2016 45.26 45.26 45.20 45.25 24,732 +0.02(+0.04%)
Oct 14, 2016 45.27 45.32 45.20 45.23 18,983 -0.03(-0.07%)
Oct 13, 2016 45.30 45.33 45.22 45.27 28,091 +0.00(+0.00%)
Oct 12, 2016 45.40 45.40 45.24 45.27 40,485 -0.11(-0.24%)
Oct 11, 2016 45.40 45.40 45.37 45.38 15,205 -0.07(-0.15%)
Oct 10, 2016 45.39 45.45 45.31 45.44 13,756 -0.00(-0.01%)
Oct 07, 2016 45.34 45.46 45.30 45.45 17,020 +0.00(+0.01%)
Oct 06, 2016 45.43 45.50 45.38 45.44 16,687 -0.06(-0.13%)
Oct 05, 2016 45.58 45.58 45.50 45.50 28,586 -0.07(-0.15%)
Oct 04, 2016 45.66 45.66 45.48 45.57 105,428 -0.10(-0.21%)
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.