Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 54.584   0.064 (+0.12%) Volume: 7.73k 3:59 PM EDT Apr 29, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/29/16 54.45 54.60 54.45 54.584 7,734 0.064 0.12% 54.584 422.11k 61
04/28/16 54.54 54.5799 54.5072 54.52 5,044 -0.01 -0.02% 54.52 275.14k 42
04/27/16 54.55 54.57 54.50 54.53 25,501 0.08 0.15% 54.53 1.39m 91
04/26/16 54.46 54.50 54.45 54.45 9,387 0.02 0.04% 54.45 511.43k 51
04/25/16 54.48 54.5199 54.43 54.43 11,454 -0.05 -0.09% 54.43 624.05k 37
04/22/16 54.57 54.57 54.42 54.48 16,022 -0.02 -0.04% 54.48 872.72k 93
04/21/16 54.57 54.57 54.4501 54.50 13,520 -0.04 -0.07% 54.50 737.05k 53
04/20/16 54.59 54.60 54.4501 54.54 12,012 0.06 0.11% 54.54 655.14k 52
04/19/16 54.5307 54.55 54.45 54.48 24,614 -0.03 -0.06% 54.48 1.34m 108
04/18/16 54.54 54.61 54.44 54.51 13,888 0.04 0.07% 54.51 757.39k 111
04/15/16 54.62 54.62 54.43 54.47 39,620 0.05 0.09% 54.47 2.16m 80
04/14/16 54.55 54.58 54.4001 54.42 9,398 -0.02 -0.04% 54.42 512.02k 59
04/13/16 54.52 54.527 54.42 54.44 9,662 0.03 0.06% 54.44 526.58k 63
04/12/16 54.45 54.5257 54.381 54.41 19,825 -0.0201 -0.04% 54.41 1.08m 72
04/11/16 54.50 54.58 54.41 54.4301 13,879 -0.0499 -0.09% 54.4301 755.96k 55
04/08/16 54.43 54.49 54.43 54.48 14,740 0.07 0.13% 54.48 802.91k 53
04/07/16 54.40 54.42 54.334 54.41 10,638 0.01 0.02% 54.41 578.46k 49
04/06/16 54.27 54.42 54.27 54.40 14,538 0.11 0.20% 54.40 790.72k 77
04/05/16 54.24 54.41 54.21 54.29 16,741 0.0856 0.16% 54.29 908.82k 117
04/04/16 54.23 54.23 54.1609 54.2044 15,189 0.0744 0.14% 54.2044 823.24k 65
04/01/16 54.23 54.23 54.07 54.13 54,617 0.00 0.00% 54.13 2.96m 114