PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
52.18
+0.06
(+0.11%)
USD |
NYSEARCA |
Nov 22, 16:00
52.18
0.00 (0.00%)
After-Hours: 16:24
MUNI Price: 52.18 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.15 | 52.19 | 52.11 | 52.12 | 243950.0 |
| Nov 20, 2024 | 52.14 | 52.17 | 52.06 | 52.08 | 439246.0 |
| Nov 19, 2024 | 52.19 | 52.21 | 52.16 | 52.18 | 158516.0 |
| Nov 18, 2024 | 52.06 | 52.13 | 52.06 | 52.12 | 230945.0 |
| Nov 15, 2024 | 52.00 | 52.10 | 51.98 | 52.06 | 325345.0 |
| Nov 14, 2024 | 52.02 | 52.07 | 51.98 | 51.98 | 220952.0 |
| Nov 13, 2024 | 52.08 | 52.14 | 51.97 | 51.97 | 313561.0 |
| Nov 12, 2024 | 52.13 | 52.13 | 51.97 | 52.02 | 215677.0 |
| Nov 11, 2024 | 52.10 | 52.15 | 52.05 | 52.15 | 107512.0 |
| Nov 08, 2024 | 52.03 | 52.14 | 52.01 | 52.12 | 321308.0 |
| Nov 07, 2024 | 51.60 | 51.80 | 51.60 | 51.74 | 232150.0 |
| Nov 06, 2024 | 51.41 | 51.63 | 51.41 | 51.57 | 295410.0 |
| Nov 05, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 240981.0 |
| 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 |
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
53.72
Average
52.71
Median
Jan 02 2024