Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 52.9275   -0.0725 (-0.14%) Volume: 18.73k 3:59 PM EDT May 22, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/15 52.97 53.00 52.808 52.9275 18,727 -0.0725 -0.14% 52.9275 990.56k 32
05/21/15 52.90 53.00 52.7901 53.00 13,897 -0.01 -0.02% 53.00 735.47k 65
05/20/15 53.02 53.05 52.8301 53.01 10,782 0.09 0.17% 53.01 570.83k 48
05/19/15 53.00 53.11 52.827 52.92 20,337 -0.13 -0.25% 52.92 1.08m 67
05/18/15 53.23 53.23 53.05 53.05 3,613 -0.1288 -0.24% 53.05 191.83k 37
05/15/15 53.16 53.1986 53.0701 53.1788 12,446 -0.0012 -0.00% 53.1788 661.46k 44
05/14/15 53.15 53.23 53.0701 53.18 16,213 0.10 0.19% 53.18 862.01k 48
05/13/15 53.32 53.32 53.05 53.08 27,786 -0.06 -0.11% 53.08 1.48m 129
05/12/15 53.07 53.1792 53.0351 53.14 8,323 0.08 0.15% 53.14 442.1k 27
05/11/15 53.26 53.274 53.02 53.06 19,180 -0.1399 -0.26% 53.06 1.02m 86
05/08/15 53.29 53.339 53.11 53.1999 7,166 -0.0001 -0.00% 53.1999 381.35k 50
05/07/15 53.12 53.26 53.1007 53.20 24,523 0.11 0.21% 53.20 1.3m 55
05/06/15 53.27 53.27 53.0701 53.09 21,937 -0.185 -0.35% 53.09 1.17m 84
05/05/15 53.42 53.42 53.22 53.275 4,393 -0.005 -0.01% 53.275 234.01k 37
05/04/15 53.28 53.38 53.18 53.28 26,374 0.04 0.08% 53.28 1.41m 87
05/01/15 53.32 53.3699 53.1901 53.24 23,286 -0.22 -0.41% 53.24 1.24m 60
04/30/15 53.45 53.469 53.36 53.46 12,749 -0.1114 -0.21% 53.46 681.15k 68
04/29/15 53.66 53.6694 53.52 53.6694 18,611 -0.030544 -0.06% 53.5714 998.05k 63
04/28/15 53.70 53.74 53.61 53.70 41,525 0.017967 0.03% 53.6019 2.23m 130
04/27/15 53.66 53.73 53.66 53.682 5,533 -0.073765 -0.14% 53.584 297.13k 32
04/24/15 53.78 53.81 53.68 53.7559 6,987 -0.014074 -0.03% 53.6577 375.46k 37
04/23/15 53.78 53.818 53.68 53.77 22,976 0.05989 0.11% 53.6718 1.23m 116