Special Advertising

PIMCO Intermediate Municipal Bond ETF (MUNI) Historical Prices

Historical Data for PIMCO Intermediate Municipal Bond ETF (MUNI)
$ 53.49   -0.09 (-0.17%) Volume: 17.46k 3:58 PM EDT Aug 29, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/29/14 53.7742 53.90 53.49 53.49 17,460 -0.005022 -0.01% 53.49 936.54k 53
08/28/14 53.90 53.90 53.66 53.58 6,231 -0.105832 -0.20% 53.495 334.53k 0
08/27/14 53.83 53.83 53.43 53.686 5,941 0.045927 0.09% 53.6009 318.77k 54
08/26/14 53.62 53.73 53.55 53.64 11,168 0.122805 0.23% 53.5549 598.83k 59
08/25/14 53.84 53.84 53.47 53.517 7,607 -0.032948 -0.06% 53.4321 407.95k 56
08/22/14 53.58 53.6839 53.46 53.55 11,083 0.019969 0.04% 53.4651 593.47k 45
08/21/14 53.4564 53.5483 53.4401 53.53 4,174 0.127497 0.24% 53.4451 223.24k 35
08/20/14 53.50 53.52 53.4023 53.4023 2,102 -0.117513 -0.22% 53.3176 112.37k 25
08/19/14 53.45 53.57 53.34 53.52 8,228 0.00 0.00% 53.4351 439.96k 35
08/18/14 53.50 53.62 53.4465 53.52 18,093 -0.069889 -0.13% 53.4351 968.07k 100
08/15/14 53.4801 53.7686 53.4801 53.59 18,658 0.029952 0.06% 53.505 1m 72
08/14/14 53.44 53.5944 53.44 53.56 10,007 0.069889 0.13% 53.4751 535.58k 44
08/13/14 53.39 53.56 53.366 53.49 12,295 0.177918 0.33% 53.4052 656.73k 62
08/12/14 53.47 53.47 53.30 53.3118 5,713 -0.20787 -0.39% 53.2272 304.83k 26
08/11/14 53.56 53.56 53.38 53.52 4,344 0.149762 0.28% 53.4351 232.2k 38
08/08/14 53.37 53.62 53.34 53.37 28,249 0.019968 0.04% 53.2854 1.51m 91
08/07/14 53.29 53.38 53.26 53.35 31,463 0.029953 0.06% 53.2654 1.68m 88
08/06/14 53.12 53.4084 53.12 53.32 5,452 0.129793 0.24% 53.2354 290.53k 46
08/05/14 53.2028 53.294 53.11 53.19 11,666 -0.050819 -0.10% 53.1056 620.59k 60
08/04/14 53.09 53.3599 53.0801 53.2409 10,433 0.010883 0.02% 53.1565 554.98k 46
08/01/14 53.106 53.3099 53.08 53.23 18,661 0.089857 0.17% 53.1456 992.6k 77