Advertisements

PIMCO Intermediate Municipal Bd Actv ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bd Actv ETF (MUNI)
$ 52.94   0.1746 (+0.33%) Volume: 10.06k 3:59 PM EDT Jul 6, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/15 52.98 52.98 52.80 52.94 10,061 0.1746 0.33% 52.94 532.27k 65
07/02/15 52.75 52.8871 52.75 52.7654 12,191 0.0854 0.16% 52.7654 643.97k 49
07/01/15 52.703 52.76 52.66 52.68 12,276 -0.08 -0.15% 52.68 646.95k 70
06/30/15 52.90 52.90 52.695 52.76 68,654 -0.186013 -0.35% 52.76 3.62m 229
06/29/15 52.97 53.165 52.919 53.04 17,809 0.099823 0.19% 52.946 944.33k 102
06/26/15 52.89 53.0499 52.8401 52.94 15,833 0.019964 0.04% 52.8462 837.51k 82
06/25/15 52.89 52.95 52.76 52.92 34,316 0.019965 0.04% 52.8262 1.82m 198
06/24/15 52.80 53.0674 52.796 52.90 45,815 0.109805 0.21% 52.8063 2.42m 364
06/23/15 53.06 53.06 52.73 52.79 33,202 0.0001 0.00% 52.6965 1.75m 231
06/22/15 52.727 52.99 52.65 52.7899 31,472 -0.119887 -0.23% 52.6964 1.66m 168
06/19/15 52.71 52.94 52.71 52.91 17,237 0.169698 0.32% 52.8162 911.49k 79
06/18/15 52.88 52.88 52.7301 52.74 9,296 -0.049911 -0.09% 52.6465 490.82k 30
06/17/15 52.81 52.90 52.745 52.79 28,092 -0.079858 -0.15% 52.6965 1.48m 95
06/16/15 52.85 52.882 52.7901 52.87 4,030 0.069876 0.13% 52.7763 212.98k 23
06/15/15 52.86 52.86 52.75 52.80 11,625 0.00 0.00% 52.7064 613.94k 43
06/12/15 52.81 52.84 52.77 52.80 8,646 0.039929 0.08% 52.7064 456.33k 23
06/11/15 52.70 52.81 52.70 52.76 17,162 0.08984 0.17% 52.6665 905.89k 60
06/10/15 52.65 52.70 52.62 52.67 29,969 -0.029947 -0.06% 52.5767 1.58m 89
06/09/15 52.58 52.8899 52.58 52.70 7,562 -0.096329 -0.18% 52.6066 398.8k 38
06/08/15 52.62 52.8999 52.62 52.7965 12,083 0.146241 0.28% 52.7029 637.41k 62