Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 54.60   -0.12 (-0.22%) Volume: 24.87k 4:00 PM EST Feb 12, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/12/16 54.62 54.79 54.51 54.60 24,866 -0.12 -0.22% 54.60 1.36m 136
02/11/16 54.83 54.85 54.605 54.72 36,545 0.21 0.39% 54.72 2m 101
02/10/16 54.55 54.7481 54.51 54.51 23,730 0.03 0.06% 54.51 1.3m 74
02/09/16 54.65 54.8096 54.351 54.48 75,227 -0.07 -0.13% 54.48 4.1m 134
02/08/16 54.6158 54.7799 54.4001 54.55 14,090 0.19 0.35% 54.55 768.59k 83
02/05/16 54.38 54.4501 54.2601 54.36 27,919 -0.0099 -0.02% 54.36 1.52m 150
02/04/16 54.36 54.37 54.22 54.3699 35,947 -0.0001 -0.00% 54.3699 1.95m 201
02/03/16 54.38 54.38 54.30 54.37 63,435 0.12 0.22% 54.37 3.45m 159
02/02/16 54.26 54.37 54.25 54.25 24,104 0.07 0.13% 54.25 1.31m 146
02/01/16 54.30 54.37 54.13 54.18 47,880 -0.089989 -0.17% 54.18 2.6m 244
01/29/16 54.54 54.579 54.30 54.38 39,539 0.00 0.00% 54.27 2.15m 251
01/28/16 54.59 54.59 54.22 54.38 30,566 0.039919 0.07% 54.27 1.66m 55
01/27/16 54.48 54.554 54.32 54.34 9,669 0.00998 0.02% 54.2301 525.74k 70
01/26/16 54.19 54.58 54.19 54.33 13,029 0.065866 0.12% 54.2201 707.82k 68
01/25/16 54.23 54.59 54.23 54.264 8,204 -0.055887 -0.10% 54.1542 445.94k 45
01/22/16 54.25 54.60 54.18 54.32 18,315 -0.099797 -0.18% 54.2101 994.69k 82
01/21/16 54.32 54.688 54.24 54.42 28,374 -0.08912 -0.16% 54.3099 1.54m 178
01/20/16 54.40 54.62 54.3101 54.5093 38,781 0.148998 0.27% 54.399 2.11m 102
01/19/16 54.39 54.472 54.21 54.36 27,653 0.099099 0.18% 54.25 1.5m 145
01/15/16 54.5196 54.64 54.174 54.2607 24,483 -0.109078 -0.20% 54.1509 1.33m 121
01/14/16 54.19 54.516 54.04 54.37 99,648 0.159676 0.30% 54.26 5.41m 641