FinancialContent is the trusted provider of stock market information to the media industry.
Interm Muni Bond Strgy ETF Pimco (NY: MUNI)
55.03 USD  +0.03 (+0.05%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 55.01 55.05 54.92 55.03 17,255 +0.03(+0.05%)
Jul 19, 2019 54.97 55.00 54.94 55.00 7,600 -0.00(-0.01%)
Jul 18, 2019 55.00 55.00 54.90 55.00 17,512 +0.03(+0.05%)
Jul 17, 2019 54.91 54.99 54.91 54.97 23,911 +0.04(+0.08%)
Jul 16, 2019 54.91 54.97 54.88 54.93 25,743 -0.04(-0.07%)
Jul 15, 2019 54.78 54.97 54.78 54.97 28,415 +0.05(+0.09%)
Jul 12, 2019 54.98 54.98 54.84 54.92 10,800 +0.07(+0.13%)
Jul 11, 2019 54.84 54.90 54.84 54.85 10,624 -0.02(-0.04%)
Jul 10, 2019 54.84 54.88 54.80 54.87 13,261 +0.02(+0.04%)
Jul 09, 2019 54.82 54.86 54.77 54.85 14,152 +0.03(+0.05%)
Jul 08, 2019 54.81 54.83 54.75 54.82 16,883 +0.06(+0.12%)
Jul 05, 2019 54.84 54.84 54.70 54.76 10,100 -0.06(-0.10%)
Jul 03, 2019 54.74 54.82 54.74 54.81 7,500 +0.02(+0.04%)
Jul 02, 2019 54.78 54.83 54.75 54.79 21,176 +0.08(+0.15%)
Jul 01, 2019 54.74 54.81 54.67 54.71 18,731 -0.14(-0.26%)
Jun 28, 2019 54.76 54.89 54.76 54.85 40,500 +0.02(+0.04%)
Jun 27, 2019 54.82 54.86 54.79 54.83 25,819 +0.05(+0.08%)
Jun 26, 2019 54.83 54.83 54.78 54.78 12,389 -0.01(-0.01%)
Jun 25, 2019 54.78 54.85 54.72 54.79 30,957 -0.05(-0.09%)
Jun 24, 2019 54.83 54.88 54.75 54.84 19,756 +0.10(+0.18%)
Jun 21, 2019 54.75 54.76 54.72 54.74 17,000 -0.05(-0.09%)
Jun 20, 2019 54.78 54.82 54.74 54.79 16,813 +0.08(+0.15%)
Jun 19, 2019 54.68 54.74 54.65 54.71 13,080 -0.01(-0.02%)
Jun 18, 2019 54.74 54.75 54.65 54.72 45,821 +0.09(+0.16%)
Jun 17, 2019 54.63 54.68 54.63 54.63 31,126 -0.05(-0.09%)
Jun 14, 2019 54.65 54.73 54.62 54.68 16,500 -0.02(-0.04%)
Jun 13, 2019 54.71 54.74 54.65 54.70 15,422 +0.01(+0.02%)
Jun 12, 2019 54.69 54.71 54.67 54.69 37,462 -0.02(-0.03%)
Jun 11, 2019 54.67 54.71 54.67 54.71 33,199 +0.05(+0.09%)
Jun 10, 2019 54.64 54.70 54.63 54.66 25,275 -0.08(-0.14%)
Jun 07, 2019 54.73 54.75 54.70 54.74 14,500 +0.08(+0.14%)
Jun 06, 2019 54.68 54.72 54.61 54.66 14,472 +0.01(+0.02%)
Jun 05, 2019 54.64 54.66 54.55 54.65 33,778 -0.00(-0.00%)
Jun 04, 2019 54.64 54.71 54.58 54.65 13,518 -0.08(-0.15%)
Jun 03, 2019 54.59 54.74 54.59 54.73 30,621 -0.02(-0.04%)
May 31, 2019 54.63 54.75 54.59 54.75 7,700 +0.14(+0.26%)
May 30, 2019 54.53 54.61 54.53 54.61 10,324 +0.03(+0.05%)
May 29, 2019 54.56 54.62 54.53 54.58 21,500 +0.03(+0.06%)
May 28, 2019 54.62 54.65 54.55 54.55 18,871 -0.02(-0.04%)
May 24, 2019 54.56 54.71 54.42 54.57 30,300 -0.01(-0.02%)
May 23, 2019 54.52 54.58 54.40 54.58 16,852 +0.14(+0.26%)
May 22, 2019 54.49 54.50 54.37 54.44 31,993 -0.03(-0.06%)
May 21, 2019 54.47 54.49 54.46 54.47 42,086 +0.01(+0.02%)
May 20, 2019 54.48 54.50 54.45 54.46 21,366 -0.03(-0.06%)
May 17, 2019 54.40 54.49 54.40 54.49 27,700 +0.09(+0.16%)
May 16, 2019 54.35 54.43 54.31 54.40 21,757 +0.04(+0.08%)
May 15, 2019 54.39 54.41 54.33 54.36 21,317 +0.11(+0.20%)
May 14, 2019 54.27 54.31 54.21 54.25 21,347 -0.05(-0.09%)
May 13, 2019 54.22 54.33 54.22 54.30 15,224 +0.18(+0.33%)
May 10, 2019 54.11 54.27 54.11 54.12 9,500 -0.07(-0.13%)
May 09, 2019 54.26 54.28 54.18 54.19 12,448 +0.03(+0.06%)
May 08, 2019 54.17 54.20 54.13 54.16 19,734 -0.01(-0.02%)
May 07, 2019 54.08 54.18 54.08 54.17 16,100 +0.01(+0.02%)
May 06, 2019 54.16 54.21 54.06 54.16 17,773 +0.09(+0.17%)
May 03, 2019 53.98 54.07 53.89 54.07 57,100 +0.11(+0.20%)
May 02, 2019 54.02 54.03 53.94 53.96 21,711 -0.05(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.