PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
52.11
+0.18
(+0.35%)
USD |
NYSEARCA |
Nov 04, 16:00
52.10
-0.02
(-0.03%)
Pre-Market: 20:00
MUNI Price: 52.11 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 52.15 | 52.15 | 52.05 | 52.11 | 223876.0 |
| Nov 01, 2024 | 52.03 | 52.07 | 51.92 | 51.93 | 182435.0 |
| Oct 31, 2024 | 52.17 | 52.17 | 52.06 | 52.09 | 179876.0 |
| Oct 30, 2024 | 52.07 | 52.14 | 52.05 | 52.11 | 190201.0 |
| Oct 29, 2024 | 52.07 | 52.10 | 51.98 | 52.10 | 230373.0 |
| Oct 28, 2024 | 52.13 | 52.19 | 52.08 | 52.08 | 237476.0 |
| Oct 25, 2024 | 52.20 | 52.20 | 52.08 | 52.08 | 163270.0 |
| Oct 24, 2024 | 51.87 | 52.05 | 51.87 | 52.05 | 140290.0 |
| Oct 23, 2024 | 52.15 | 52.15 | 51.94 | 51.99 | 281878.0 |
| Oct 22, 2024 | 52.39 | 52.39 | 52.23 | 52.26 | 175893.0 |
| Oct 21, 2024 | 52.47 | 52.48 | 52.33 | 52.34 | 350981.0 |
| Oct 18, 2024 | 52.62 | 52.62 | 52.50 | 52.50 | 182726.0 |
| Oct 17, 2024 | 52.56 | 52.56 | 52.50 | 52.50 | 411363.0 |
| Oct 16, 2024 | 52.62 | 52.62 | 52.54 | 52.54 | 106445.0 |
| Oct 15, 2024 | 52.54 | 52.55 | 52.50 | 52.52 | 155767.0 |
| Oct 14, 2024 | 52.44 | 52.46 | 52.38 | 52.45 | 195337.0 |
| Oct 11, 2024 | 52.46 | 52.53 | 52.45 | 52.46 | 169036.0 |
| Oct 10, 2024 | 52.50 | 52.52 | 52.45 | 52.49 | 96017.00 |
| Oct 09, 2024 | 52.51 | 52.52 | 52.46 | 52.50 | 109813.0 |
| Oct 08, 2024 | 52.53 | 52.59 | 52.52 | 52.59 | 185469.0 |
| Oct 07, 2024 | 52.59 | 52.60 | 52.54 | 52.57 | 146498.0 |
| Oct 04, 2024 | 52.81 | 52.81 | 52.63 | 52.68 | 208504.0 |
| Oct 03, 2024 | 52.93 | 52.93 | 52.85 | 52.87 | 127662.0 |
| Oct 02, 2024 | 52.85 | 52.92 | 52.84 | 52.92 | 141024.0 |
| Oct 01, 2024 | 52.92 | 52.93 | 52.85 | 52.89 | 392388.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.45
Minimum
Oct 19 2023
57.10
Maximum
Feb 11 2021
53.75
Average
52.78
Median