Special Advertising

PIMCO Intermediate Municipal Bond ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bond ETF (MUNI)
$ 53.56   0.1024 (+0.19%) Volume: 14.2k 12:30 PM EST Dec 24, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/24/14 53.56 53.58 53.36 53.56 14,203 0.1024 0.19% 53.56 760.25k 53
12/23/14 53.75 53.75 53.4554 53.4576 23,334 -0.1274 -0.24% 53.4576 1.25m 53
12/22/14 53.58 53.704 53.52 53.585 8,024 -0.094 -0.18% 53.585 430.23k 41
12/19/14 53.37 53.679 53.37 53.679 28,761 0.164 0.31% 53.679 1.54m 82
12/18/14 53.68 53.6999 53.47 53.515 32,765 -0.145 -0.27% 53.515 1.76m 72
12/17/14 53.93 53.93 53.63 53.66 30,393 -0.18 -0.33% 53.66 1.63m 131
12/16/14 53.70 53.9599 53.69 53.84 17,005 0.2142 0.40% 53.84 914.79k 78
12/15/14 53.64 53.80 53.6258 53.6258 4,981 -0.0742 -0.14% 53.6258 267.39k 27
12/12/14 53.60 53.74 53.60 53.70 26,357 0.16 0.30% 53.70 1.42m 115
12/11/14 53.75 53.75 53.5301 53.54 7,696 -0.20 -0.37% 53.54 412.81k 37
12/10/14 53.82 53.82 53.59 53.74 19,365 0.0601 0.11% 53.74 1.04m 54
12/09/14 53.6815 53.7538 53.62 53.6799 10,479 0.0359 0.07% 53.6799 562.56k 61
12/08/14 53.63 53.679 53.5301 53.644 17,188 0.094 0.18% 53.644 921.18k 63
12/05/14 53.56 53.6688 53.521 53.55 11,581 -0.06 -0.11% 53.55 620.16k 42
12/04/14 53.73 53.73 53.61 53.61 11,735 0.02 0.04% 53.61 629.68k 42
12/03/14 53.75 53.75 53.56 53.59 44,279 0.02 0.04% 53.59 2.37m 119
12/02/14 53.784 53.784 53.43 53.57 14,728 0.023 0.04% 53.57 788.73k 75
12/01/14 53.65 53.81 53.4805 53.547 14,775 -0.163 -0.30% 53.547 791.76k 63
11/28/14 53.50 53.71 53.50 53.71 9,249 0.212014 0.40% 53.71 496.37k 49
11/26/14 53.63 53.739 53.5401 53.59 19,184 0.079863 0.15% 53.498 1.03m 63
11/25/14 53.55 53.67 53.415 53.51 30,245 0.029948 0.06% 53.4181 1.62m 80