$52.18 +0.15 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun -

Dec. 2, 2016 | 02:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
12/1/201652.0052.3351.9252.03145,131
11/30/201652.3552.4252.2252.3820,464
11/29/201652.5552.7952.3152.4047,083
11/28/201652.7052.8952.2452.8930,059
11/25/201652.5952.8352.3752.377,748
11/23/201652.6752.8252.6752.6737,907
11/21/201652.8252.8252.6452.7712,614
11/18/201652.9053.0552.7652.8857,055
11/17/201652.9052.9352.5552.7824,909
11/16/201652.8253.1052.6752.8380,111
11/15/201652.9753.1852.9753.0842,806
11/14/201653.2553.5152.6553.1471,047
11/11/201653.4053.6553.2553.3818,354
11/10/201653.6953.9253.4053.4327,601
11/9/201654.0054.0053.6853.7841,539
11/8/201654.2454.3054.0654.1814,942
11/7/201654.1754.2654.0954.1926,339
11/4/201654.2054.2854.1154.2016,438
11/3/201654.1654.2954.1254.174,947
11/2/201654.2454.3254.1054.294,950
11/1/201654.1154.1653.8754.0935,926
10/31/201654.2254.2954.0054.247,289
10/28/201654.1454.3554.1254.235,901
10/27/201654.2654.2954.0054.1711,042
10/26/201654.2854.3554.1854.2228,631
10/25/201654.2954.3454.2154.3018,297
10/24/201654.2854.3454.1454.1716,161
10/21/201654.2954.3454.2754.2927,179
10/20/201654.3254.3554.2254.3210,520
10/19/201654.2654.3454.1854.2915,403
10/18/201654.3254.3354.1854.2910,375
10/17/201654.3454.3454.2754.3320,600
10/14/201654.3554.4154.2754.3115,811
10/13/201654.3954.4354.2954.3523,397
10/12/201654.5154.5154.3154.3533,720
10/11/201654.5154.5154.4754.4812,665
10/10/201654.5054.5754.4054.5611,458
10/7/201654.5254.5854.3954.5614,176
10/6/201654.5554.6354.4854.5613,899
10/5/201654.7354.7354.6354.6323,810
10/4/201654.8254.8254.6054.7187,811
10/3/201654.8054.8954.7554.8311,158
9/30/201654.8654.8954.8554.8510,246
9/29/201654.8554.8754.8254.8527,753
9/28/201654.8554.9054.8554.8714,476
9/27/201654.8754.8954.8554.8820,521
9/26/201654.8554.9154.7454.8533,617
9/23/201654.7354.8054.7354.776,709
9/22/201654.7954.8054.7154.8011,371
9/21/201654.7754.8054.5054.7822,186
9/20/201654.7854.8954.6954.7723,616
9/19/201654.8154.8154.7354.778,667
9/16/201654.7854.7854.6954.7712,184
9/15/201654.7954.7954.6954.7313,781
9/14/201654.7754.8254.6854.8119,088
9/13/201654.9354.9354.7154.7576,547
9/12/201654.8755.0154.7754.8943,296
9/9/201654.9754.9854.8054.8163,024
9/8/201655.0155.0754.9354.9830,527
9/7/201655.0255.0855.0055.0130,082
9/6/201655.0355.0954.9355.0437,213
9/2/201655.0055.0754.8954.9324,490
9/1/201655.0055.0854.9455.0616,932
8/31/201655.1455.2055.1055.1921,007
8/30/201655.2255.2355.0655.1158,335
8/29/201655.1355.2655.0155.2123,151
8/26/201655.1355.2955.0655.1925,813
8/25/201655.1255.1855.0955.1424,517
8/24/201655.1255.2455.0055.0746,124
8/23/201655.1855.3855.0555.2225,914
8/22/201655.1455.4855.1355.1628,100
8/19/201655.0655.0855.0155.0720,860
8/18/201655.0155.1655.0155.0433,663
8/17/201654.9755.0854.9655.0119,795
8/16/201654.9655.0254.9554.9820,925
8/15/201654.9555.0954.8955.0913,900
8/12/201655.0255.0254.9455.0215,461
8/11/201654.9954.9954.8254.8214,617
8/10/201654.8854.9554.8754.947,828
8/9/201654.9354.9554.8954.8914,268
8/8/201654.9054.9754.9054.9419,526
8/5/201654.9754.9754.9254.928,484
8/4/201654.8855.0054.8854.9830,396
8/3/201654.8954.9454.8754.9023,940
8/2/201654.9454.9654.8854.9410,792
8/1/201654.9854.9954.9254.988,902
7/29/201655.0155.1455.0155.1318,095
7/28/201655.0755.0754.9955.078,615
7/27/201655.0955.1854.9155.0632,039
7/26/201655.0255.1054.9755.1020,287
7/25/201655.0355.0954.9055.0214,556
7/22/201655.0855.1154.9254.9235,430
7/21/201655.0355.1354.9455.117,719
7/20/201655.1055.1454.9455.1432,487
7/19/201655.0055.1554.9555.1524,836
7/18/201655.1155.1154.9154.9419,243
7/15/201654.9655.0254.8654.939,287
7/14/201655.0355.1755.0055.0225,178
7/13/201655.1055.2355.0255.0619,905
7/12/201655.1155.2355.0355.0619,086
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center