Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 53.01   -0.0098 (-0.02%) Volume: 7.32k 10:49 AM EDT Aug 3, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/15 53.21 53.21 52.9701 53.01 7,316 -0.0098 -0.02% 53.01 388.23k 32
07/31/15 53.06 53.176 52.9501 53.0198 13,347 0.043787 0.08% 53.0198 707.4k 91
07/30/15 53.00 53.11 53.00 53.07 6,489 0.069776 0.13% 52.976 344.22k 40
07/29/15 53.22 53.22 53.0001 53.0001 16,892 -0.079758 -0.15% 52.9062 896.59k 64
07/28/15 53.17 53.17 53.04 53.08 4,773 -0.050012 -0.09% 52.986 253.37k 32
07/27/15 53.13 53.2099 53.1001 53.1301 10,874 0.040029 0.08% 53.036 578.09k 45
07/24/15 52.95 53.13 52.95 53.09 9,481 -0.009982 -0.02% 52.996 503.27k 42
07/23/15 53.29 53.29 53.06 53.10 4,949 0.059794 0.11% 53.006 262.9k 35
07/22/15 53.05 53.198 53.03 53.0401 9,558 0.010082 0.02% 52.9462 507.45k 54
07/21/15 52.97 53.07 52.97 53.03 17,059 0.008984 0.02% 52.9361 904.4k 99
07/20/15 53.00 53.0395 52.9572 53.021 3,006 0.016671 0.03% 52.9271 159.32k 19
07/17/15 52.94 53.0043 52.94 53.0043 6,467 0.064186 0.12% 52.9104 342.53k 41
07/16/15 52.78 52.988 52.78 52.94 23,592 -0.019965 -0.04% 52.8462 1.25m 110
07/15/15 52.94 52.96 52.8401 52.96 4,934 0.004991 0.01% 52.8662 260.99k 34
07/14/15 52.95 53.0288 52.9001 52.955 6,649 0.094832 0.18% 52.8612 352.09k 27
07/13/15 52.869 52.905 52.77 52.86 11,866 0.059894 0.11% 52.7664 627.29k 56
07/10/15 52.89 52.918 52.72 52.80 8,917 -0.089841 -0.17% 52.7065 471.13k 41
07/09/15 52.879 52.93 52.8101 52.89 24,085 -0.079858 -0.15% 52.7963 1.27m 78
07/08/15 52.998 53.04 52.95 52.97 11,073 0.069876 0.13% 52.8762 586.43k 98
07/07/15 52.93 52.97 52.90 52.90 17,291 -0.039929 -0.08% 52.8063 915.48k 57
07/06/15 52.98 52.98 52.80 52.94 10,061 0.174291 0.33% 52.8462 532.27k 65