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
2024-12-31 51.76 51.80 51.72 51.73 0.7M
2024-12-30 51.92 51.92 51.83 51.88 0.8M
2024-12-27 51.77 51.80 51.70 51.72 1.4M
2024-12-26 51.76 51.83 51.74 51.77 0.3M
2024-12-24 51.73 51.85 51.73 51.85 0.4M
2024-12-23 51.75 51.81 51.74 51.77 0.2M
2024-12-20 51.83 51.83 51.71 51.80 0.3M
2024-12-19 51.81 51.81 51.63 51.69 0.3M
2024-12-18 52.06 52.15 51.88 51.88 0.2M
2024-12-17 52.16 52.21 52.09 52.12 0.6M
2024-12-16 52.22 52.32 52.18 52.24 0.3M
2024-12-13 52.25 52.25 52.15 52.16 0.3M
2024-12-12 52.45 52.45 52.26 52.37 0.2M
2024-12-11 52.57 52.59 52.41 52.41 0.2M
2024-12-10 52.60 52.60 52.54 52.54 0.2M
2024-12-09 52.66 52.66 52.60 52.61 0.1M
2024-12-06 52.65 52.71 52.62 52.68 0.2M
2024-12-05 52.55 52.62 52.55 52.61 0.2M
2024-12-04 52.54 52.64 52.49 52.61 0.2M
2024-12-03 52.58 52.60 52.51 52.54 0.2M
2024-12-02 52.45 52.57 52.36 52.55 0.3M
2024-11-29 52.57 52.61 52.52 52.61 0.1M
2024-11-27 52.50 52.54 52.46 52.51 0.2M
2024-11-26 52.31 52.42 52.31 52.39 0.2M
2024-11-25 52.39 52.39 52.28 52.35 0.2M
2024-11-22 52.17 52.20 52.12 52.15 0.2M
2024-11-21 52.15 52.19 52.11 52.12 0.2M
2024-11-20 52.08 52.17 52.06 52.08 0.4M
2024-11-19 52.20 52.21 52.16 52.18 0.2M
2024-11-18 52.08 52.13 52.06 52.12 0.2M
2024-11-15 52.00 52.10 51.99 52.06 0.3M
2024-11-14 51.99 52.07 51.98 51.98 0.2M
2024-11-13 52.14 52.14 51.97 51.97 0.3M
2024-11-12 52.11 52.13 51.97 52.02 0.2M
2024-11-11 52.05 52.15 52.05 52.15 0.1M
2024-11-08 52.03 52.15 52.01 52.12 0.3M
2024-11-07 51.60 51.80 51.60 51.74 0.2M
2024-11-06 51.41 51.63 51.41 51.57 0.3M
2024-11-05 52.06 52.14 52.04 52.14 0.2M
2024-11-04 52.15 52.15 52.05 52.11 0.2M
2024-11-01 52.03 52.07 51.92 51.93 0.2M
2024-10-31 52.17 52.17 52.06 52.09 0.2M
2024-10-30 52.07 52.14 52.05 52.11 0.2M
2024-10-29 52.07 52.10 51.98 52.10 0.2M
2024-10-28 52.13 52.19 52.08 52.08 0.2M
2024-10-25 52.20 52.20 52.08 52.08 0.2M
2024-10-24 51.87 52.05 51.87 52.05 0.1M
2024-10-23 52.15 52.15 51.94 51.99 0.3M
2024-10-22 52.39 52.39 52.23 52.26 0.2M
2024-10-21 52.47 52.48 52.33 52.34 0.4M
2024-10-18 52.62 52.62 52.50 52.50 0.2M
2024-10-17 52.56 52.56 52.50 52.50 0.4M
2024-10-16 52.62 52.62 52.54 52.54 0.1M
2024-10-15 52.54 52.55 52.50 52.52 0.2M
2024-10-14 52.44 52.46 52.38 52.45 0.2M
2024-10-11 52.46 52.53 52.45 52.46 0.2M
2024-10-10 52.50 52.52 52.45 52.49 0.1M
2024-10-09 52.51 52.53 52.47 52.50 0.1M
2024-10-08 52.53 52.59 52.52 52.59 0.2M
2024-10-07 52.59 52.60 52.54 52.57 0.1M
2024-10-04 52.81 52.81 52.63 52.68 0.2M
2024-10-03 52.93 52.93 52.85 52.87 0.1M
2024-10-02 52.85 52.92 52.84 52.92 0.1M
2024-10-01 52.92 52.93 52.85 52.89 0.4M
2024-09-30 52.99 53.00 52.93 52.98 0.1M
2024-09-27 52.90 52.97 52.89 52.97 0.1M
2024-09-26 52.87 52.87 52.80 52.83 0.2M
2024-09-25 52.81 52.86 52.80 52.81 0.1M
2024-09-24 52.82 52.88 52.80 52.88 0.3M
2024-09-23 52.84 52.88 52.77 52.86 0.1M
2024-09-20 52.85 52.88 52.81 52.85 0.2M
2024-09-19 52.87 52.88 52.81 52.84 0.5M
2024-09-18 52.88 52.96 52.83 52.88 0.3M
2024-09-17 52.89 52.90 52.85 52.86 0.1M
2024-09-16 52.88 52.91 52.85 52.88 0.2M
2024-09-13 52.87 52.87 52.80 52.87 0.2M
2024-09-12 52.80 52.80 52.73 52.76 0.1M
2024-09-11 52.81 52.87 52.76 52.76 0.1M
2024-09-10 52.71 52.83 52.71 52.78 0.1M
2024-09-09 52.72 52.75 52.69 52.72 0.1M
2024-09-06 52.71 52.78 52.62 52.69 0.3M
2024-09-05 52.67 52.71 52.54 52.71 0.2M
2024-09-04 52.58 52.63 52.52 52.62 0.2M
2024-09-03 52.53 52.56 52.50 52.54 0.2M
2024-08-30 52.65 52.65 52.54 52.58 0.1M
2024-08-29 52.58 52.61 52.54 52.61 0.1M
2024-08-28 52.63 52.64 52.60 52.61 0.1M
2024-08-27 52.55 52.65 52.55 52.61 0.1M
2024-08-26 52.68 52.70 52.62 52.65 0.1M
2024-08-23 52.65 52.73 52.61 52.65 0.2M
2024-08-22 52.62 52.75 52.56 52.60 0.2M
2024-08-21 52.66 52.71 52.61 52.67 0.1M
2024-08-20 52.62 52.67 52.60 52.65 0.1M
2024-08-19 52.55 52.63 52.54 52.56 0.2M
2024-08-16 52.56 52.57 52.51 52.56 0.1M
2024-08-15 52.59 52.59 52.43 52.51 0.1M
2024-08-14 52.61 52.67 52.59 52.66 0.2M
2024-08-13 52.53 52.61 52.49 52.57 0.3M
2024-08-12 52.45 52.48 52.43 52.45 0.2M
2024-08-09 52.49 52.49 52.41 52.42 0.6M
2024-08-08 52.48 52.48 52.33 52.38 0.2M
2024-08-07 52.61 52.61 52.44 52.45 0.2M
2024-08-06 52.70 52.70 52.58 52.61 0.2M
2024-08-05 52.81 52.83 52.67 52.67 0.3M
2024-08-02 52.59 52.65 52.56 52.64 0.3M
2024-08-01 52.40 52.43 52.34 52.34 0.2M
2024-07-31 52.41 52.46 52.34 52.42 0.1M
2024-07-30 52.34 52.37 52.31 52.34 0.1M
2024-07-29 52.34 52.39 52.34 52.35 0.1M
2024-07-26 52.32 52.34 52.32 52.33 0.2M
2024-07-25 52.31 52.35 52.26 52.29 0.1M
2024-07-24 52.38 52.39 52.25 52.25 0.1M
2024-07-23 52.37 52.37 52.28 52.28 0.1M
2024-07-22 52.37 52.40 52.29 52.33 0.2M
2024-07-19 52.34 52.34 52.30 52.33 0.1M
2024-07-18 52.31 52.36 52.31 52.35 0.1M
2024-07-17 52.35 52.39 52.32 52.37 0.2M
2024-07-16 52.30 52.37 52.30 52.36 0.1M
2024-07-15 52.31 52.31 52.23 52.27 0.1M
2024-07-12 52.32 52.32 52.30 52.31 0.1M
2024-07-11 52.24 52.30 52.23 52.26 0.2M
2024-07-10 52.14 52.16 52.11 52.13 0.1M
2024-07-09 52.11 52.14 52.09 52.11 0.1M
2024-07-08 52.14 52.14 52.09 52.13 0.1M
2024-07-05 52.15 52.15 52.08 52.14 0.1M
2024-07-03 51.97 52.11 51.92 52.11 0.2M
2024-07-02 51.88 51.95 51.87 51.89 0.2M
2024-07-01 51.85 51.85 51.76 51.78 0.1M
2024-06-28 52.19 52.21 52.06 52.06 0.1M
2024-06-27 52.11 52.21 52.11 52.16 0.1M
2024-06-26 52.14 52.15 52.10 52.12 0.1M
2024-06-25 52.27 52.27 52.19 52.20 0.1M
2024-06-24 52.24 52.28 52.17 52.20 0.1M
2024-06-21 52.28 52.28 52.19 52.22 0.1M
2024-06-20 52.20 52.25 52.17 52.25 0.1M
2024-06-18 52.26 52.28 52.20 52.28 0.1M
2024-06-17 52.26 52.28 52.17 52.21 0.1M
2024-06-14 52.28 52.29 52.23 52.27 0.1M
2024-06-13 52.17 52.25 52.17 52.22 0.1M
2024-06-12 52.11 52.12 52.03 52.10 0.2M
2024-06-11 51.91 51.92 51.86 51.87 0.2M
2024-06-10 51.86 51.87 51.82 51.85 0.1M
2024-06-07 51.93 51.97 51.86 51.91 0.2M
2024-06-06 51.98 52.04 51.96 52.01 0.2M
2024-06-05 51.80 52.30 51.77 51.88 0.1M
2024-06-04 51.69 51.85 51.65 51.71 0.3M
2024-06-03 51.59 51.64 51.54 51.62 0.1M
2024-05-31 51.76 51.76 51.62 51.63 0.1M
2024-05-30 51.65 51.65 51.56 51.59 0.1M
2024-05-29 51.70 51.70 51.55 51.55 0.2M
2024-05-28 51.79 51.79 51.67 51.68 0.2M
2024-05-24 51.72 51.74 51.71 51.74 0.1M
2024-05-23 51.93 51.93 51.77 51.79 0.2M
2024-05-22 51.96 52.00 51.89 51.91 0.2M
2024-05-21 52.07 52.11 52.01 52.01 0.2M
2024-05-20 52.18 52.18 52.05 52.05 0.1M
2024-05-17 52.27 52.27 52.12 52.16 0.2M
2024-05-16 52.28 52.30 52.23 52.24 0.2M
2024-05-15 52.20 52.30 52.20 52.29 0.3M
2024-05-14 52.21 52.21 52.16 52.18 0.1M
2024-05-13 52.17 52.21 52.14 52.14 0.1M
2024-05-10 52.17 52.17 52.13 52.14 0.1M
2024-05-09 52.15 52.19 52.12 52.18 0.1M
2024-05-08 52.19 52.19 52.11 52.14 0.1M
2024-05-07 52.08 52.18 52.07 52.18 0.1M
2024-05-06 52.01 52.01 51.93 52.00 0.1M
2024-05-03 51.84 51.95 51.84 51.92 0.2M
2024-05-02 51.72 51.81 51.72 51.78 0.5M
2024-05-01 51.74 51.78 51.70 51.76 0.1M
2024-04-30 51.86 51.86 51.80 51.85 0.1M
2024-04-29 51.83 51.89 51.83 51.87 0.1M
2024-04-26 51.80 51.85 51.78 51.78 0.1M
2024-04-25 51.80 51.82 51.75 51.75 0.1M
2024-04-24 51.91 51.94 51.88 51.89 0.1M
2024-04-23 51.90 52.00 51.85 51.91 0.2M
2024-04-22 51.95 51.95 51.87 51.92 0.1M
2024-04-19 51.95 51.95 51.89 51.89 0.1M
2024-04-18 51.89 51.89 51.81 51.81 0.1M
2024-04-17 51.85 51.96 51.76 51.89 0.1M
2024-04-16 51.86 51.92 51.78 51.82 0.2M
2024-04-15 51.98 51.98 51.81 51.94 0.2M
2024-04-12 52.06 52.06 51.89 51.93 0.2M
2024-04-11 51.78 51.85 51.74 51.80 0.1M
2024-04-10 51.83 51.88 51.73 51.76 0.2M
2024-04-09 52.04 52.09 52.01 52.06 0.2M
2024-04-08 51.95 51.96 51.90 51.92 0.2M
2024-04-05 51.96 52.03 51.93 51.95 0.2M
2024-04-04 52.06 52.07 52.00 52.07 0.2M
2024-04-03 51.99 52.04 51.92 52.01 0.2M
2024-04-02 52.18 52.18 52.06 52.09 0.2M
2024-04-01 52.35 52.35 52.17 52.20 0.1M
2024-03-28 52.46 52.51 52.44 52.47 0.1M
2024-03-27 52.45 52.51 52.44 52.45 0.1M
2024-03-26 52.52 52.54 52.44 52.46 0.1M
2024-03-25 52.60 52.60 52.50 52.50 0.1M
2024-03-22 52.60 52.61 52.55 52.56 0.1M
2024-03-21 52.54 52.56 52.49 52.53 0.1M
2024-03-20 52.54 52.55 52.46 52.55 0.1M
2024-03-19 52.54 52.57 52.52 52.56 0.1M
2024-03-18 52.48 52.53 52.47 52.47 0.1M
2024-03-15 52.51 52.51 52.46 52.50 0.1M
2024-03-14 52.56 52.57 52.45 52.46 0.1M
2024-03-13 52.56 52.64 52.56 52.62 0.1M
2024-03-12 52.58 52.59 52.53 52.55 0.1M
2024-03-11 52.68 52.68 52.60 52.62 0.1M
2024-03-08 52.67 52.67 52.62 52.62 0.1M
2024-03-07 52.60 52.64 52.59 52.64 0.1M
2024-03-06 52.60 52.60 52.52 52.54 0.1M
2024-03-05 52.55 52.60 52.52 52.58 0.1M
2024-03-04 52.45 52.47 52.42 52.44 0.1M
2024-03-01 52.49 52.55 52.40 52.52 0.2M
2024-02-29 52.62 52.69 52.62 52.69 0.1M
2024-02-28 52.56 52.67 52.56 52.67 0.1M
2024-02-27 52.52 52.57 52.51 52.51 0.2M
2024-02-26 52.60 52.61 52.48 52.53 0.1M
2024-02-23 52.57 52.60 52.53 52.59 0.2M
2024-02-22 52.56 52.56 52.46 52.46 0.1M
2024-02-21 52.45 52.52 52.44 52.46 0.2M
2024-02-20 52.47 52.53 52.47 52.47 0.2M
2024-02-16 52.38 52.49 52.38 52.46 0.1M
2024-02-15 52.48 52.51 52.41 52.51 0.1M
2024-02-14 52.33 52.42 52.29 52.40 0.1M
2024-02-13 52.42 52.42 52.26 52.27 0.2M
2024-02-12 52.49 52.56 52.47 52.53 0.1M
2024-02-09 52.43 52.44 52.37 52.41 0.1M
2024-02-08 52.45 52.45 52.33 52.39 0.2M
2024-02-07 52.44 52.46 52.34 52.43 0.4M
2024-02-06 52.24 52.45 52.24 52.33 0.1M
2024-02-05 52.54 52.54 52.29 52.36 0.2M
2024-02-02 52.66 52.66 52.45 52.48 0.3M
2024-02-01 52.72 52.83 52.70 52.82 0.1M
2024-01-31 52.56 52.74 52.44 52.71 0.3M
2024-01-30 52.59 52.59 52.43 52.54 0.2M
2024-01-29 52.39 52.52 52.39 52.52 0.2M
2024-01-26 52.37 52.37 52.26 52.34 0.2M
2024-01-25 52.30 52.37 52.30 52.32 0.1M
2024-01-24 52.32 52.38 52.21 52.22 0.5M
2024-01-23 52.24 52.30 52.23 52.28 0.3M
2024-01-22 52.34 52.41 52.27 52.32 0.1M
2024-01-19 52.40 52.40 52.25 52.29 0.2M
2024-01-18 52.49 52.49 52.35 52.40 0.1M
2024-01-17 52.57 52.57 52.44 52.45 0.1M
2024-01-16 52.76 52.76 52.57 52.64 0.2M
2024-01-12 52.81 52.83 52.74 52.78 0.1M
2024-01-11 52.76 52.81 52.66 52.81 0.1M
2024-01-10 52.79 52.81 52.66 52.74 0.1M
2024-01-09 52.80 52.81 52.73 52.78 0.2M
2024-01-08 52.78 52.80 52.68 52.79 0.2M
2024-01-05 52.65 52.75 52.61 52.72 0.2M
2024-01-04 52.73 52.74 52.65 52.71 0.2M
2024-01-03 52.68 52.81 52.61 52.76 0.2M
2024-01-02 52.73 52.78 52.68 52.71 0.2M