Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 52.896   -0.064 (-0.12%) Volume: 2.41k 12:09 PM EDT Sep 2, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/02/15 52.93 53.01 52.8401 52.896 2,413 -0.064 -0.12% 52.896 127.66k 38
09/01/15 52.9024 53.10 52.83 52.96 67,752 0.11 0.21% 52.96 3.59m 135
08/31/15 53.10 53.10 52.82 52.85 123,786 0.025997 0.05% 52.85 6.55m 49
08/28/15 52.93 53.13 52.85 52.92 11,371 -0.08784 -0.17% 52.824 602.67k 73
08/27/15 53.04 53.10 52.70 53.008 65,759 0.177677 0.34% 52.9118 3.48m 204
08/26/15 53.00 53.03 52.83 52.83 20,774 -0.139746 -0.26% 52.7342 1.1m 99
08/25/15 53.17 53.17 51.711 52.97 23,912 -0.094628 -0.18% 52.8739 1.27m 96
08/24/15 53.26 53.35 53.01 53.0648 19,433 -0.065082 -0.12% 52.9685 1.03m 93
08/21/15 53.1799 53.18 53.0201 53.13 24,333 0.119782 0.23% 53.0336 1.29m 68
08/20/15 53.00 53.05 52.987 53.01 5,940 0.003993 0.01% 52.9138 314.93k 35
08/19/15 52.9797 53.1529 52.871 53.006 11,734 0.075862 0.14% 52.9098 622.25k 71
08/18/15 53.02 53.06 52.9101 52.93 33,717 0.019864 0.04% 52.834 1.79m 132
08/17/15 53.12 53.12 52.9101 52.9101 11,717 -0.024855 -0.05% 52.8141 621.4k 70
08/14/15 52.94 53.1299 52.91 52.935 11,615 0.016969 0.03% 52.839 615.29k 55
08/13/15 52.95 53.06 52.90 52.918 8,445 -0.02196 -0.04% 52.822 447.35k 53
08/12/15 53.00 53.13 52.90 52.94 15,488 -0.059891 -0.11% 52.844 820.69k 74
08/11/15 52.98 53.0751 52.96 53.00 12,870 0.139746 0.26% 52.9039 682.26k 78
08/10/15 52.91 52.97 52.82 52.86 11,892 -0.040027 -0.08% 52.7641 629.28k 42
08/07/15 53.04 53.0499 52.87 52.9001 11,889 0.010081 0.02% 52.8041 629.28k 72
08/06/15 52.99 53.0716 52.8501 52.89 21,515 0.089837 0.17% 52.7941 1.14m 104
08/05/15 52.9699 53.01 52.791 52.80 88,461 -0.009982 -0.02% 52.7042 4.68m 270
08/04/15 52.52 52.93 51.43 52.81 8,160 -0.158711 -0.30% 52.7142 429.23k 38
08/03/15 53.21 53.21 52.87 52.969 78,926 -0.050708 -0.10% 52.8729 4.18m 195