Skip to main content

Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

51.91 -0.10 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 51.96 52.00 51.89 51.91 228,297 -0.10(-0.20%)
May 21, 2024 52.07 52.11 52.01 52.01 190,962 -0.04(-0.08%)
May 20, 2024 52.18 52.18 52.05 52.05 109,977 -0.11(-0.21%)
May 17, 2024 52.27 52.27 52.12 52.16 246,326 -0.08(-0.15%)
May 16, 2024 52.28 52.30 52.23 52.24 220,943 -0.05(-0.10%)
May 15, 2024 52.20 52.30 52.20 52.29 275,708 +0.11(+0.21%)
May 14, 2024 52.21 52.21 52.16 52.18 111,943 +0.04(+0.08%)
May 13, 2024 52.17 52.21 52.13 52.14 117,357 +0.00(+0.00%)
May 10, 2024 52.17 52.17 52.13 52.14 105,878 -0.04(-0.08%)
May 09, 2024 52.15 52.19 52.12 52.18 107,762 +0.04(+0.08%)
May 08, 2024 52.19 52.19 52.10 52.14 146,111 -0.04(-0.08%)
May 07, 2024 52.08 52.18 52.06 52.18 138,671 +0.18(+0.35%)
May 06, 2024 52.01 52.01 51.93 52.00 119,502 +0.08(+0.15%)
May 03, 2024 51.84 51.95 51.84 51.92 161,676 +0.14(+0.27%)
May 02, 2024 51.72 51.81 51.72 51.78 464,747 +0.02(+0.04%)
May 01, 2024 51.74 51.78 51.70 51.76 126,498 +0.06(+0.13%)
Apr 30, 2024 51.70 51.70 51.65 51.70 97,927 -0.02(-0.04%)
Apr 29, 2024 51.68 51.73 51.68 51.71 144,902 +0.09(+0.17%)
Apr 26, 2024 51.65 51.70 51.63 51.63 112,990 +0.03(+0.06%)
Apr 25, 2024 51.65 51.67 51.60 51.60 140,801 -0.14(-0.27%)
Apr 24, 2024 51.75 51.78 51.72 51.73 97,400 -0.02(-0.04%)
Apr 23, 2024 51.74 51.84 51.70 51.75 217,119 -0.01(-0.02%)
Apr 22, 2024 51.79 51.79 51.71 51.76 82,665 +0.03(+0.06%)
Apr 19, 2024 51.79 51.79 51.73 51.73 135,606 +0.08(+0.15%)
Apr 18, 2024 51.73 51.73 51.66 51.66 94,196 -0.08(-0.15%)
Apr 17, 2024 51.70 51.80 51.61 51.73 138,997 +0.07(+0.14%)
Apr 16, 2024 51.70 51.76 51.63 51.67 154,147 -0.12(-0.23%)
Apr 15, 2024 51.82 51.82 51.66 51.78 196,269 +0.01(+0.02%)
Apr 12, 2024 51.90 51.90 51.73 51.77 187,871 +0.13(+0.25%)
Apr 11, 2024 51.63 51.69 51.58 51.65 150,018 +0.04(+0.08%)
Apr 10, 2024 51.68 51.72 51.58 51.61 225,225 -0.30(-0.58%)
Apr 09, 2024 51.88 51.93 51.85 51.90 167,504 +0.14(+0.27%)
Apr 08, 2024 51.79 51.80 51.74 51.76 152,656 -0.03(-0.06%)
Apr 05, 2024 51.80 51.87 51.77 51.79 217,537 -0.12(-0.23%)
Apr 04, 2024 51.90 51.91 51.84 51.91 170,954 +0.06(+0.12%)
Apr 03, 2024 51.83 51.88 51.76 51.85 176,541 -0.08(-0.15%)
Apr 02, 2024 52.02 52.02 51.90 51.93 164,618 -0.11(-0.21%)
Apr 01, 2024 52.19 52.19 52.01 52.04 138,657 -0.12(-0.22%)
Mar 28, 2024 52.15 52.20 52.13 52.16 69,659 +0.02(+0.04%)
Mar 27, 2024 52.14 52.19 52.13 52.14 104,116 -0.01(-0.02%)
Mar 26, 2024 52.21 52.23 52.13 52.15 114,171 -0.04(-0.08%)
Mar 25, 2024 52.29 52.29 52.19 52.19 103,910 -0.06(-0.11%)
Mar 22, 2024 52.29 52.30 52.24 52.25 117,071 +0.03(+0.06%)
Mar 21, 2024 52.23 52.25 52.18 52.22 99,869 -0.02(-0.04%)
Mar 20, 2024 52.23 52.24 52.15 52.24 66,639 -0.01(-0.02%)
Mar 19, 2024 52.23 52.26 52.21 52.25 73,297 +0.09(+0.17%)
Mar 18, 2024 52.17 52.22 52.16 52.16 88,551 -0.03(-0.06%)
Mar 15, 2024 52.20 52.20 52.15 52.19 99,367 +0.04(+0.08%)
Mar 14, 2024 52.25 52.26 52.14 52.15 148,948 -0.16(-0.30%)
Mar 13, 2024 52.25 52.33 52.25 52.31 116,719 +0.07(+0.13%)
Mar 12, 2024 52.27 52.28 52.22 52.24 96,832 -0.07(-0.13%)
Mar 11, 2024 52.37 52.37 52.29 52.31 94,778 +0.00(+0.00%)
Mar 08, 2024 52.36 52.36 52.31 52.31 132,957 -0.02(-0.04%)
Mar 07, 2024 52.29 52.33 52.28 52.33 90,797 +0.10(+0.19%)
Mar 06, 2024 52.29 52.29 52.21 52.23 135,425 -0.04(-0.08%)
Mar 05, 2024 52.24 52.29 52.20 52.27 124,104 +0.14(+0.27%)
Mar 04, 2024 52.14 52.16 52.11 52.13 85,261 -0.08(-0.15%)
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.