Quantcast

PIMCO Intermediate Municipal Bond Strategy Fund Historical Stock Prices

(ETF)
MUNI 
$53.12
*  
0.16
0.3%
Get MUNI Alerts
*Delayed - data as of Jan. 18, 2019 10:40 ET  -  Find a broker to begin trading MUNI now


Community Rating:
View:    MUNI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

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.
10:40 52.99 53.12 53.01 53.12 965
01/17/2019 53.02 53.1184 52.91 52.96 16,359
01/16/2019 52.92 53.098 52.8901 52.99 31,980
01/15/2019 52.93 53.0571 52.93 52.98 10,977
01/14/2019 52.94 53 52.911 52.9551 73,607
01/11/2019 52.97 53 52.93 52.965 11,934
01/10/2019 52.97 53.05 52.91 52.91 21,817
01/09/2019 52.91 53.02 52.81 52.9 15,507
01/08/2019 52.83 52.9987 52.83 52.88 10,092
01/07/2019 52.94 53.04 52.88 52.89 28,176
01/04/2019 52.97 52.97 52.7773 52.91 49,022
01/03/2019 52.89 53.069 52.8628 53.0553 15,778
01/02/2019 52.8 52.99 52.8 52.89 18,174
12/31/2018 52.75 52.91 52.72 52.824 47,174
12/28/2018 52.74 52.87 52.69 52.81 64,808
12/27/2018 52.86 52.94 52.74 52.78 30,956
12/26/2018 52.81 52.9051 52.71 52.71 104,913
12/24/2018 53.58 53.58 52.8101 52.8649 18,189
12/21/2018 52.86 52.86 52.69 52.83 86,092
12/20/2018 52.91 52.91 52.74 52.8045 55,689
12/19/2018 52.69 52.87 52.6824 52.87 783,870
12/18/2018 52.61 52.73 52.61 52.6947 30,213
12/17/2018 52.53 52.68 52.5 52.67 51,887
12/14/2018 52.6 52.69 52.521 52.605 62,727
12/13/2018 52.6 52.6 52.525 52.57 16,939
12/12/2018 52.71 52.71 52.46 52.6 70,512
12/11/2018 52.6 52.7 52.48 52.67 37,910
12/10/2018 52.82 52.82 52.65 52.71 26,415
12/07/2018 52.58 52.7 52.4801 52.7 71,333
12/06/2018 52.48 52.66 52.48 52.5301 32,633
12/04/2018 52.37 52.525 52.335 52.48 33,725
12/03/2018 52.22 52.36 52.22 52.33 47,455
11/30/2018 52.33 52.5 52.33 52.5 49,269
11/29/2018 51.69 52.35 51.69 52.33 32,884
11/28/2018 52.26 52.28 52.22 52.2498 24,393
11/27/2018 52.23 52.23 52.16 52.1926 28,369
11/26/2018 52.26 52.35 52.1 52.1604 44,157
11/23/2018 52.34 52.34 52.2466 52.2547 874
11/21/2018 52.2 52.27 52.09 52.12 92,796
11/20/2018 52.18 52.22 52.125 52.19 30,126
11/19/2018 52.21 52.22 52.0901 52.22 61,438
11/16/2018 52.14 52.26 52.08 52.14 27,762
11/15/2018 52.1441 52.1664 52.1101 52.1101 12,724
11/14/2018 52.03 52.24 51.965 52.11 94,204
11/13/2018 52.071 52.21 52.0531 52.1216 48,790
11/12/2018 52.03 52.12 52.03 52.1158 58,998
11/09/2018 52.05 52.29 52.04 52.04 50,630
11/08/2018 52 52.06 51.91 51.959 31,807
11/07/2018 51.98 52.08 51.89 51.99 41,112
11/06/2018 51.89 51.99 51.8 51.81 33,278
11/05/2018 51.88 51.98 51.8201 51.8873 60,717
11/02/2018 51.91 51.96 51.81 51.85 14,988
11/01/2018 51.91 52.04 51.8601 51.945 30,008
10/31/2018 52.34 52.34 52.0301 52.0801 13,611
10/30/2018 52.12 52.155 52.09 52.09 21,293
10/29/2018 52.19 52.26 52.1505 52.17 6,679
10/26/2018 52.17 52.3 52.14 52.2 41,478
10/25/2018 52.22 52.2394 52.06 52.08 61,021
10/24/2018 52.22 52.276 52.0727 52.24 21,004
10/23/2018 52.25 52.26 52.09 52.26 25,666
10/22/2018 52.12 52.17 52.01 52.01 35,921
10/19/2018 52.07 52.1299 51.99 52.12 32,957
10/18/2018 52.13 52.17 52.04 52.11 24,596
10/17/2018 52.02 52.19 52.02 52.15 16,132
*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?

Smart Portfolio