Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 53.09   -0.185 (-0.35%) Volume: 21.94k 3:59 PM EDT May 6, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
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
04/22/15 53.75 53.75 53.65 53.71 30,866 -0.069872 -0.13% 53.6119 1.66m 111
04/21/15 54.00 54.00 53.717 53.78 11,261 0.034936 0.07% 53.6818 605.97k 54
04/20/15 53.71 53.87 53.68 53.745 33,247 -0.044917 -0.08% 53.6469 1.78m 35
04/17/15 53.7101 53.83 53.7101 53.79 8,733 0.039926 0.07% 53.6918 469.74k 37
04/16/15 53.81 53.92 53.68 53.75 16,874 -0.05989 -0.11% 53.6519 907.82k 73
04/15/15 53.78 53.81 53.73 53.81 12,955 0.049909 0.09% 53.7117 696.62k 65
04/14/15 53.87 53.95 53.70 53.76 22,950 0.049908 0.09% 53.6618 1.23m 62
04/13/15 53.70 53.829 53.64 53.71 42,183 0.004293 0.01% 53.6119 2.27m 126
04/10/15 53.78 53.78 53.6801 53.7057 7,767 -0.001398 -0.00% 53.6076 417.19k 49
04/09/15 53.73 53.77 53.65 53.7071 13,739 0.006089 0.01% 53.609 738.07k 110
04/08/15 53.92 53.92 53.69 53.701 16,627 -0.104808 -0.20% 53.6029 893.45k 103
04/07/15 53.72 53.87 53.72 53.806 10,801 -0.013975 -0.03% 53.7077 580.71k 49