Special Advertising

PIMCO Intermediate Municipal Bond ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bond ETF (MUNI)
$ 53.74   0.159 (+0.30%) Volume: 9.01k 3:59 PM EDT Oct 24, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/24/14 53.76 53.8299 53.66 53.74 9,012 0.159 0.30% 53.74 484.13k 30
10/23/14 53.63 53.69 53.55 53.581 8,752 -0.1789 -0.33% 53.581 469.11k 63
10/22/14 53.81 53.81 53.69 53.7599 27,095 0.1099 0.20% 53.7599 1.46m 66
10/21/14 53.86 53.86 53.6124 53.65 16,766 -0.25 -0.46% 53.65 901.34k 83
10/20/14 53.99 53.99 53.71 53.90 13,098 0.08 0.15% 53.90 705.95k 66
10/17/14 53.99 54.0175 53.80 53.82 25,627 -0.107 -0.20% 53.82 1.38m 79
10/16/14 54.11 54.11 53.92 53.927 9,305 -0.183 -0.34% 53.927 502.24k 37
10/15/14 54.15 54.3399 53.90 54.11 22,628 0.083 0.15% 54.11 1.23m 106
10/14/14 53.92 54.04 53.83 54.027 27,892 0.2045 0.38% 54.027 1.5m 93
10/13/14 53.80 53.89 53.80 53.8225 9,567 0.0825 0.15% 53.8225 515.2k 46
10/10/14 53.77 53.77 53.69 53.74 6,561 0.014 0.03% 53.74 352.62k 36
10/09/14 53.63 53.748 53.58 53.726 6,840 0.126 0.24% 53.726 366.97k 26
10/08/14 53.56 53.6474 53.52 53.60 25,792 0.10 0.19% 53.60 1.38m 80
10/07/14 53.549 53.60 53.461 53.50 18,526 -0.0222 -0.04% 53.50 991.78k 74
10/06/14 53.42 53.55 53.42 53.5222 12,080 0.0023 0.00% 53.5222 646.29k 70
10/03/14 53.50 53.53 53.44 53.5199 12,099 0.0099 0.02% 53.5199 647.1k 57
10/02/14 53.60 53.60 53.4101 53.51 17,303 -0.09 -0.17% 53.51 925.54k 73
10/01/14 53.44 53.60 53.3888 53.60 23,691 0.204 0.38% 53.60 1.27m 104
09/30/14 53.569 53.569 53.23 53.396 15,108 0.00098 0.00% 53.396 806.41k 55
09/29/14 53.46 53.52 53.34 53.48 20,139 0.079873 0.15% 53.395 1.08m 67
09/26/14 53.44 53.536 53.39 53.40 38,172 -0.124802 -0.23% 53.3151 2.04m 114