PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund Historical Stock Prices

(ETF)
MUNI 
$52.69
*  
0.39
0.75%
Get MUNI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading MUNI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.46 52.7174 52.26 52.69 77,975
12/07/2016 52.26 52.7174 52.26 52.69 77,975
12/06/2016 52.29 52.36 52.03 52.3 60,961
12/05/2016 52.4 52.4 51.95 52.03 70,016
12/02/2016 52.01 52.32 52.01 52.17 47,225
12/01/2016 52 52.33 51.9201 52.0279 145,131
11/30/2016 52.35 52.4199 52.2218 52.38 20,464
11/29/2016 52.55 52.79 52.3101 52.4 47,083
11/28/2016 52.7 52.89 52.24 52.89 30,059
11/25/2016 52.65 52.827 52.37 52.37 7,748
11/23/2016 52.67 52.8211 52.67 52.67 37,907
11/22/2016 52.64 52.8399 52.57 52.67 27,929
11/21/2016 52.82 52.82 52.635 52.77 12,614
11/18/2016 52.9 53.05 52.76 52.88 57,055
11/17/2016 52.55 52.9267 52.55 52.78 24,909
11/16/2016 52.82 53.0998 52.67 52.83 80,111
11/15/2016 52.97 53.1799 52.97 53.08 42,806
11/14/2016 53.25 53.506 52.65 53.1399 71,047
11/11/2016 53.4 53.6484 53.25 53.38 18,354
11/10/2016 53.69 53.9199 53.4 53.43 27,601
11/09/2016 54 54 53.682 53.78 41,539
11/08/2016 54.24 54.2985 54.064 54.1775 14,942
11/07/2016 54.17 54.2599 54.09 54.19 26,339
11/04/2016 54.2 54.275 54.11 54.2001 16,438
11/03/2016 54.16 54.289 54.1211 54.17 4,947
11/02/2016 54.242 54.3199 54.098 54.29 4,950
11/01/2016 54.11 54.159 53.87 54.09 35,926
10/31/2016 54.22 54.2899 54 54.24 7,289
10/28/2016 54.14 54.3488 54.12 54.23 5,901
10/27/2016 54.26 54.286 54.0027 54.1701 11,042
10/26/2016 54.28 54.35 54.1801 54.22 28,631
10/25/2016 54.29 54.3385 54.2083 54.3 18,297
10/24/2016 54.28 54.3399 54.1401 54.17 16,161
10/21/2016 54.29 54.34 54.27 54.29 27,179
10/20/2016 54.32 54.35 54.2213 54.3201 10,520
10/19/2016 54.26 54.34 54.18 54.29 15,403
10/18/2016 54.32 54.332 54.18 54.29 10,375
10/17/2016 54.34 54.341 54.27 54.33 20,600
10/14/2016 54.35 54.41 54.27 54.31 15,811
10/13/2016 54.39 54.4256 54.2901 54.35 23,397
10/12/2016 54.51 54.51 54.312 54.35 33,720
10/11/2016 54.51 54.51 54.47 54.48 12,665
10/10/2016 54.5 54.57 54.4 54.56 11,458
10/07/2016 54.52 54.58 54.394 54.5636 14,176
10/06/2016 54.55 54.63 54.4795 54.56 13,899
10/05/2016 54.73 54.73 54.63 54.63 23,810
10/04/2016 54.82 54.82 54.602 54.7124 87,811
10/03/2016 54.8 54.8936 54.75 54.83 11,158
09/30/2016 54.86 54.886 54.85 54.85 10,246
09/29/2016 54.85 54.87 54.82 54.85 27,753
09/28/2016 54.85 54.9 54.85 54.87 14,476
09/27/2016 54.87 54.89 54.85 54.88 20,521
09/26/2016 54.85 54.91 54.74 54.85 33,617
09/23/2016 54.73 54.8 54.73 54.77 6,709
09/22/2016 54.79 54.8 54.71 54.8 11,371
09/21/2016 54.77 54.8026 54.5 54.78 22,186
09/20/2016 54.78 54.8899 54.69 54.77 23,616
09/19/2016 54.81 54.81 54.7301 54.77 8,667
09/16/2016 54.78 54.78 54.69 54.77 12,184
09/15/2016 54.79 54.79 54.69 54.73 13,781
09/14/2016 54.77 54.8226 54.6793 54.81 19,088
09/13/2016 54.9348 54.9348 54.71 54.7499 76,547
09/12/2016 54.87 55.01 54.77 54.89 43,296
09/09/2016 54.97 54.975 54.8 54.81 63,024
09/08/2016 55.01 55.0671 54.93 54.98 30,527
09/07/2016 55.02 55.08 55 55.01 30,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?