$53.49 +0.01 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
11/21/201453.5453.5653.4253.4939,253
11/20/201453.4853.6253.4853.4810,893
11/19/201453.3853.5053.3253.3512,442
11/18/201453.6453.6453.4153.4343,174
11/17/201453.4153.4553.4053.429,061
11/14/201453.4753.4753.4053.464,764
11/13/201453.4453.4853.3253.3925,697
11/12/201453.5053.5053.3453.467,511
11/11/201453.3253.4653.3253.466,796
11/10/201453.4253.4953.3153.3417,292
11/7/201453.3753.4553.2753.407,620
11/6/201453.3753.3753.2553.326,171
11/5/201453.5053.5853.3153.3941,001
11/4/201453.5153.5353.5053.514,970
11/3/201453.4753.6653.4753.518,874
10/31/201453.5753.6653.4553.6216,287
10/30/201453.6353.7653.5953.6812,852
10/29/201453.6553.7253.5553.6810,743
10/28/201453.6753.7953.5753.795,381
10/27/201453.7053.7753.6653.6619,365
10/24/201453.7653.8353.6653.749,012
10/23/201453.6353.6953.5553.588,752
10/22/201453.8153.8153.6953.7627,095
10/21/201453.8653.8653.6153.6516,766
10/20/201453.9953.9953.7153.9013,098
10/17/201453.9954.0253.8053.8225,627
10/16/201454.1154.1153.9253.939,305
10/15/201454.1554.3453.9054.1122,628
10/14/201453.9254.0453.8354.0327,892
10/13/201453.8053.8953.8053.829,567
10/10/201453.7753.7753.6953.746,561
10/9/201453.6353.7553.5853.736,840
10/8/201453.5653.6553.5253.6025,792
10/7/201453.5553.6053.4653.5018,526
10/6/201453.4253.5553.4253.5212,080
10/3/201453.5053.5353.4453.5212,099
10/2/201453.6053.6053.4153.5117,303
10/1/201453.4453.6053.3953.6023,691
9/30/201453.5753.5753.2353.4015,108
9/29/201453.4653.5253.3453.4819,284
9/26/201453.4453.5453.3953.4038,172
9/25/201453.5553.5753.4653.537,423
9/24/201453.6553.6553.3853.4013,333
9/23/201453.7953.7953.4453.4418,914
9/22/201453.4853.7853.4153.457,217
9/19/201453.4153.4553.3753.4119,029
9/18/201453.4053.4053.3353.356,294
9/17/201453.4553.5153.3253.3220,075
9/16/201453.4953.4953.3553.3522,964
9/15/201453.4053.4153.3053.3817,742
9/12/201453.3153.4953.3153.318,610
9/11/201453.5553.5553.3353.3712,233
9/10/201453.4753.4753.3653.3610,037
9/9/201453.4153.4653.2953.4526,146
9/8/201453.4953.5453.4153.4223,650
9/5/201453.4853.5653.4653.4615,646
9/4/201453.5453.5453.3953.4716,868
9/3/201453.5353.5453.4253.5110,117
9/2/201453.6353.6353.4353.488,950
8/29/201453.7753.9053.4953.4917,460
8/28/201453.9053.9053.6653.676,231
8/27/201453.8353.8353.4353.695,941
8/26/201453.6253.7353.5553.6411,168
8/25/201453.8453.8453.4753.527,607
8/22/201453.5853.6853.4653.5511,083
8/21/201453.4653.5553.4453.534,174
8/20/201453.5053.5253.4053.402,102
8/19/201453.4553.5753.3453.528,228
8/18/201453.5053.6253.4553.5218,093
8/15/201453.4853.7753.4853.5918,658
8/14/201453.4453.5953.4453.5610,007
8/13/201453.3953.5653.3753.4912,295
8/12/201453.4753.4753.3053.315,713
8/11/201453.5653.5653.3853.524,344
8/8/201453.3753.6253.3453.3728,249
8/7/201453.2953.3853.2653.3531,463
8/6/201453.1253.4153.1253.325,452
8/5/201453.2053.2953.1153.1911,666
8/4/201453.0953.3653.0853.2410,433
8/1/201453.1153.3153.0853.2318,661
7/31/201453.1553.3753.0953.1422,051
7/30/201453.3053.3353.1653.1616,027
7/29/201453.4353.5253.3653.428,996
7/28/201453.3253.4553.3153.395,843
7/25/201453.3053.5053.2953.478,209
7/24/201453.2653.3253.2453.289,718
7/23/201453.2753.3553.2753.3514,346
7/22/201453.1053.3753.1053.2311,805
7/21/201453.3453.3453.2153.2719,388
7/18/201453.2153.3753.2153.2310,363
7/17/201453.1153.2453.1153.2113,397
7/16/201453.0753.1453.0653.148,505
7/15/201453.0753.1553.0053.0218,943
7/14/201452.9853.0352.9852.9913,881
7/11/201453.1653.1652.9953.0110,477
7/10/201452.9353.2352.9252.9715,376
7/9/201452.9253.0152.8652.936,727
7/8/201453.0253.1952.9453.0218,911
7/7/201452.8553.0952.8553.0228,619
7/3/201452.5055.5052.5052.9322,033
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center