PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

MUNI
🏛️ Vereinigte Staaten →
52.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 56.25 56.26 56.20 56.20 0.1M
2021-12-30 56.28 56.28 56.24 56.25 0.1M
2021-12-29 56.32 56.36 56.29 56.33 0.0M
2021-12-28 56.30 56.36 56.30 56.36 0.0M
2021-12-27 56.34 56.34 56.29 56.33 0.0M
2021-12-23 56.28 56.33 56.27 56.32 0.0M
2021-12-22 56.32 56.34 56.30 56.30 0.0M
2021-12-21 56.32 56.32 56.25 56.25 0.0M
2021-12-20 56.31 56.34 56.29 56.32 0.1M
2021-12-17 56.29 56.33 56.29 56.32 0.0M
2021-12-16 56.24 56.33 56.24 56.33 0.1M
2021-12-15 56.32 56.33 56.24 56.28 0.1M
2021-12-14 56.32 56.32 56.27 56.31 0.0M
2021-12-13 56.33 56.34 56.30 56.33 0.0M
2021-12-10 56.30 56.32 56.26 56.29 0.0M
2021-12-09 56.22 56.27 56.22 56.24 0.0M
2021-12-08 56.24 56.29 56.22 56.22 0.0M
2021-12-07 56.25 56.30 56.25 56.27 0.0M
2021-12-06 56.28 56.31 56.24 56.28 0.1M
2021-12-03 56.28 56.33 56.25 56.32 0.0M
2021-12-02 56.28 56.30 56.27 56.29 0.0M
2021-12-01 56.26 56.33 56.26 56.33 0.1M
2021-11-30 56.38 56.41 56.32 56.40 0.0M
2021-11-29 56.31 56.32 56.25 56.32 0.0M
2021-11-26 56.30 56.32 56.26 56.31 0.0M
2021-11-24 56.20 56.20 56.17 56.18 0.0M
2021-11-23 56.17 56.21 56.17 56.20 0.0M
2021-11-22 56.21 56.26 56.18 56.18 0.0M
2021-11-19 56.25 56.30 56.25 56.25 0.0M
2021-11-18 56.21 56.23 56.15 56.23 0.0M
2021-11-17 56.22 56.24 56.17 56.21 0.0M
2021-11-16 56.24 56.24 56.18 56.19 0.1M
2021-11-15 56.30 56.30 56.24 56.25 0.0M
2021-11-12 56.21 56.28 56.21 56.25 0.0M
2021-11-11 56.21 56.30 56.21 56.28 0.0M
2021-11-10 56.32 56.32 56.26 56.28 0.0M
2021-11-09 56.31 56.32 56.27 56.32 0.0M
2021-11-08 56.19 56.23 56.18 56.21 0.0M
2021-11-05 56.19 56.24 56.19 56.24 0.0M
2021-11-04 56.13 56.16 56.10 56.16 0.0M
2021-11-03 56.06 56.10 56.05 56.09 0.1M
2021-11-02 56.01 56.09 56.01 56.03 0.0M
2021-11-01 55.97 56.05 55.97 56.05 0.1M
2021-10-29 56.11 56.13 56.09 56.13 0.1M
2021-10-28 56.06 56.12 56.05 56.09 0.1M
2021-10-27 56.01 56.10 56.01 56.10 0.0M
2021-10-26 56.06 56.07 56.00 56.03 0.0M
2021-10-25 56.03 56.09 56.00 56.09 0.0M
2021-10-22 56.07 56.10 56.03 56.10 0.0M
2021-10-21 56.15 56.15 56.05 56.09 0.0M
2021-10-20 56.21 56.21 56.17 56.20 0.0M
2021-10-19 56.23 56.23 56.17 56.19 0.0M
2021-10-18 56.24 56.24 56.20 56.23 0.0M
2021-10-15 56.18 56.24 56.18 56.23 0.0M
2021-10-14 56.25 56.25 56.18 56.18 0.1M
2021-10-13 56.18 56.22 56.18 56.18 0.0M
2021-10-12 56.22 56.24 56.16 56.17 0.1M
2021-10-11 56.17 56.20 56.13 56.17 0.0M
2021-10-08 56.23 56.24 56.19 56.20 0.0M
2021-10-07 56.25 56.27 56.22 56.26 0.0M
2021-10-06 56.20 56.30 56.20 56.25 0.0M
2021-10-05 56.26 56.28 56.21 56.21 0.0M
2021-10-04 56.22 56.31 56.22 56.27 0.0M
2021-10-01 56.29 56.30 56.21 56.24 0.2M
2021-09-30 56.41 56.41 56.34 56.37 0.0M
2021-09-29 56.35 56.43 56.34 56.40 0.0M
2021-09-28 56.51 56.51 56.38 56.39 0.0M
2021-09-27 56.56 56.59 56.53 56.53 0.0M
2021-09-24 56.60 56.65 56.57 56.60 0.0M
2021-09-23 56.72 56.72 56.61 56.61 0.1M
2021-09-22 56.76 56.76 56.71 56.72 0.1M
2021-09-21 56.72 56.74 56.70 56.73 0.0M
2021-09-20 56.74 56.76 56.70 56.74 0.0M
2021-09-17 56.73 56.73 56.67 56.68 0.0M
2021-09-16 56.67 56.73 56.67 56.67 0.0M
2021-09-15 56.70 56.76 56.69 56.74 0.0M
2021-09-14 56.68 56.76 56.68 56.73 0.0M
2021-09-13 56.74 56.74 56.67 56.73 0.0M
2021-09-10 56.73 56.73 56.66 56.67 0.1M
2021-09-09 56.68 56.74 56.67 56.74 0.1M
2021-09-08 56.63 56.73 56.62 56.73 0.0M
2021-09-07 56.75 56.75 56.62 56.63 0.1M
2021-09-03 56.71 56.72 56.69 56.72 0.1M
2021-09-02 56.77 56.78 56.72 56.75 0.1M
2021-09-01 56.77 56.77 56.71 56.77 0.1M
2021-08-31 56.85 56.85 56.79 56.82 0.0M
2021-08-30 56.79 56.85 56.79 56.85 0.0M
2021-08-27 56.81 56.83 56.78 56.83 0.1M
2021-08-26 56.77 56.81 56.77 56.79 0.0M
2021-08-25 56.85 56.87 56.79 56.81 0.3M
2021-08-24 56.88 56.89 56.82 56.82 0.1M
2021-08-23 56.88 56.88 56.84 56.87 0.0M
2021-08-20 56.86 56.87 56.80 56.85 0.0M
2021-08-19 56.83 56.86 56.83 56.83 0.0M
2021-08-18 56.85 56.87 56.82 56.82 0.0M
2021-08-17 56.85 56.87 56.83 56.83 0.1M
2021-08-16 56.87 56.88 56.82 56.85 0.0M
2021-08-13 56.80 56.85 56.80 56.83 0.0M
2021-08-12 56.82 56.86 56.81 56.81 0.0M
2021-08-11 56.83 56.90 56.82 56.84 0.0M
2021-08-10 56.84 56.88 56.84 56.86 0.0M
2021-08-09 56.92 56.92 56.86 56.87 0.0M
2021-08-06 56.92 56.93 56.83 56.88 0.0M
2021-08-05 56.92 56.98 56.92 56.94 0.0M
2021-08-04 57.01 57.01 56.91 56.96 0.0M
2021-08-03 56.98 57.00 56.96 56.98 0.0M
2021-08-02 56.93 57.00 56.93 56.99 0.1M
2021-07-30 57.05 57.07 57.00 57.05 0.0M
2021-07-29 57.04 57.06 57.00 57.05 0.0M
2021-07-28 57.05 57.08 57.01 57.07 0.0M
2021-07-27 57.04 57.08 57.02 57.02 0.0M
2021-07-26 57.02 57.07 57.02 57.05 0.0M
2021-07-23 57.02 57.04 57.00 57.00 0.0M
2021-07-22 57.04 57.09 57.03 57.06 0.1M
2021-07-21 57.02 57.06 56.99 56.99 0.1M
2021-07-20 57.12 57.13 57.05 57.06 0.0M
2021-07-19 57.08 57.11 57.06 57.10 0.1M
2021-07-16 57.01 57.01 56.96 57.00 0.0M
2021-07-15 57.00 57.00 56.97 57.00 0.0M
2021-07-14 56.88 56.97 56.88 56.97 0.1M
2021-07-13 56.94 56.99 56.88 56.88 0.1M
2021-07-12 56.91 56.96 56.91 56.94 0.0M
2021-07-09 56.96 56.96 56.90 56.91 0.0M
2021-07-08 56.94 56.97 56.94 56.95 0.1M
2021-07-07 56.79 56.87 56.79 56.85 0.0M
2021-07-06 56.76 56.80 56.75 56.80 0.1M
2021-07-02 56.72 56.74 56.71 56.73 0.0M
2021-07-01 56.72 56.72 56.65 56.66 0.1M
2021-06-30 56.82 56.82 56.76 56.77 0.1M
2021-06-29 56.71 56.75 56.71 56.75 0.0M
2021-06-28 56.69 56.75 56.67 56.68 0.1M
2021-06-25 56.69 56.72 56.65 56.72 0.0M
2021-06-24 56.65 56.73 56.65 56.69 0.0M
2021-06-23 56.70 56.75 56.67 56.68 0.0M
2021-06-22 56.77 56.77 56.72 56.75 0.0M
2021-06-21 56.85 56.85 56.73 56.78 0.1M
2021-06-18 56.83 56.86 56.76 56.81 0.0M
2021-06-17 56.81 56.82 56.75 56.82 0.1M
2021-06-16 56.86 56.92 56.76 56.81 0.0M
2021-06-15 56.85 56.92 56.84 56.89 0.0M
2021-06-14 56.95 56.95 56.82 56.82 0.0M
2021-06-11 56.94 56.94 56.85 56.87 0.0M
2021-06-10 56.92 56.93 56.87 56.92 0.0M
2021-06-09 56.85 56.92 56.82 56.86 0.0M
2021-06-08 56.73 56.80 56.71 56.78 0.1M
2021-06-07 56.65 56.73 56.65 56.70 0.0M
2021-06-04 56.70 56.73 56.66 56.73 0.0M
2021-06-03 56.68 56.68 56.63 56.65 0.0M
2021-06-02 56.70 56.70 56.60 56.64 0.0M
2021-06-01 56.29 56.66 56.29 56.66 0.0M
2021-05-28 56.70 56.71 56.63 56.69 0.0M
2021-05-27 56.71 56.71 56.64 56.66 0.0M
2021-05-26 56.67 56.80 56.65 56.69 0.0M
2021-05-25 56.52 56.65 56.52 56.65 0.1M
2021-05-24 56.57 56.62 56.57 56.60 0.0M
2021-05-21 56.57 56.60 56.54 56.58 0.0M
2021-05-20 56.55 56.57 56.51 56.55 0.0M
2021-05-19 56.57 56.60 56.51 56.53 0.0M
2021-05-18 56.55 56.61 56.50 56.58 0.0M
2021-05-17 56.59 56.60 56.56 56.59 0.0M
2021-05-14 56.57 56.59 56.55 56.56 0.0M
2021-05-13 56.56 56.56 56.50 56.55 0.1M
2021-05-12 56.55 56.57 56.49 56.54 0.0M
2021-05-11 56.52 56.63 56.52 56.59 0.0M
2021-05-10 56.58 56.65 56.57 56.57 0.1M
2021-05-07 56.50 56.64 56.50 56.59 0.1M
2021-05-06 56.60 56.60 56.54 56.60 0.0M
2021-05-05 56.55 56.58 56.51 56.58 0.0M
2021-05-04 56.55 56.56 56.51 56.55 0.0M
2021-05-03 56.60 56.60 56.49 56.50 0.1M
2021-04-30 56.55 56.64 56.55 56.61 0.0M
2021-04-29 56.57 56.64 56.54 56.61 0.0M
2021-04-28 56.70 56.71 56.64 56.70 0.1M
2021-04-27 56.73 56.73 56.66 56.70 0.0M
2021-04-26 56.75 56.75 56.66 56.73 0.0M
2021-04-23 56.64 56.72 56.63 56.72 0.0M
2021-04-22 56.69 56.73 56.65 56.73 0.0M
2021-04-21 56.64 56.72 56.64 56.65 0.0M
2021-04-20 56.67 56.72 56.66 56.72 0.1M
2021-04-19 56.64 56.68 56.63 56.65 0.0M
2021-04-16 56.64 56.69 56.63 56.68 0.1M
2021-04-15 56.71 56.75 56.64 56.64 0.1M
2021-04-14 56.57 56.57 56.50 56.51 0.0M
2021-04-13 56.47 56.51 56.43 56.45 0.2M
2021-04-12 56.38 56.45 56.38 56.41 0.0M
2021-04-09 56.41 56.43 56.37 56.41 0.0M
2021-04-08 56.36 56.41 56.34 56.40 0.0M
2021-04-07 56.26 56.31 56.26 56.31 0.1M
2021-04-06 56.18 56.30 56.18 56.26 0.0M
2021-04-05 56.28 56.28 56.17 56.22 0.1M
2021-04-01 56.15 56.25 56.15 56.16 0.1M
2021-03-31 56.23 56.29 56.20 56.20 0.1M
2021-03-30 56.23 56.27 56.20 56.25 0.0M
2021-03-29 56.32 56.32 56.22 56.23 0.0M
2021-03-26 56.22 56.27 56.18 56.23 0.0M
2021-03-25 56.23 56.27 56.21 56.25 0.0M
2021-03-24 56.21 56.24 56.20 56.23 0.0M
2021-03-23 56.17 56.20 56.15 56.19 0.0M
2021-03-22 56.11 56.16 56.11 56.14 0.0M
2021-03-19 56.08 56.14 56.04 56.13 0.0M
2021-03-18 56.18 56.20 56.09 56.12 0.0M
2021-03-17 56.32 56.32 56.27 56.28 0.1M
2021-03-16 56.40 56.40 56.35 56.38 0.0M
2021-03-15 56.31 56.38 56.31 56.37 0.0M
2021-03-12 56.30 56.34 56.25 56.33 0.1M
2021-03-11 56.33 56.40 56.33 56.38 0.0M
2021-03-10 56.30 56.33 56.26 56.31 0.0M
2021-03-09 56.29 56.31 56.25 56.27 0.0M
2021-03-08 56.23 56.24 56.19 56.21 0.0M
2021-03-05 56.14 56.20 56.09 56.17 0.1M
2021-03-04 56.14 56.16 56.09 56.12 0.1M
2021-03-03 56.09 56.09 56.04 56.08 0.0M
2021-03-02 56.12 56.12 56.09 56.10 0.0M
2021-03-01 56.23 56.23 56.05 56.08 0.1M
2021-02-26 56.06 56.17 56.06 56.17 0.0M
2021-02-25 56.22 56.22 56.10 56.12 0.1M
2021-02-24 56.34 56.34 56.21 56.30 0.2M
2021-02-23 56.48 56.48 56.35 56.44 0.1M
2021-02-22 56.73 56.73 56.49 56.51 0.1M
2021-02-19 56.84 56.84 56.67 56.70 0.1M
2021-02-18 57.00 57.00 56.84 56.85 0.0M
2021-02-17 57.08 57.08 56.95 56.95 0.0M
2021-02-16 57.11 57.11 57.03 57.06 0.1M
2021-02-12 57.10 57.11 57.06 57.08 0.0M
2021-02-11 57.08 57.12 57.06 57.10 0.0M
2021-02-10 57.01 57.11 57.01 57.06 0.1M
2021-02-09 57.02 57.05 57.00 57.04 0.1M
2021-02-08 57.02 57.02 56.98 57.00 0.1M
2021-02-05 56.98 57.00 56.97 56.97 0.0M
2021-02-04 56.97 56.99 56.92 56.98 0.0M
2021-02-03 56.96 56.97 56.90 56.96 0.1M
2021-02-02 56.94 56.97 56.93 56.94 0.1M
2021-02-01 56.95 56.96 56.90 56.95 0.1M
2021-01-29 56.98 57.01 56.94 56.98 0.0M
2021-01-28 57.00 57.02 56.93 56.98 0.0M
2021-01-27 56.90 56.99 56.90 56.98 0.0M
2021-01-26 56.84 56.90 56.84 56.90 0.1M
2021-01-25 56.87 56.90 56.86 56.89 0.0M
2021-01-22 56.89 56.89 56.78 56.85 0.1M
2021-01-21 56.86 56.86 56.74 56.82 0.0M
2021-01-20 56.80 56.86 56.72 56.80 0.1M
2021-01-19 56.86 56.90 56.72 56.79 0.2M
2021-01-15 56.71 56.79 56.71 56.75 0.2M
2021-01-14 56.75 56.78 56.70 56.71 0.0M
2021-01-13 56.72 56.76 56.65 56.67 0.1M
2021-01-12 56.73 56.74 56.63 56.65 0.0M
2021-01-11 56.73 56.77 56.70 56.72 0.0M
2021-01-08 56.77 56.80 56.69 56.69 0.0M
2021-01-07 56.82 56.82 56.73 56.77 0.0M
2021-01-06 56.65 56.81 56.65 56.78 0.0M
2021-01-05 56.78 56.80 56.71 56.73 0.0M
2021-01-04 56.78 56.79 56.71 56.75 0.0M