$55.13 +0.06 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun -

Jul. 29, 2016 | 03:30 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
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
7/11/201655.0855.2555.0855.1313,841
7/8/201655.1455.2355.1355.1712,060
7/7/201655.2055.2555.1155.2115,294
7/6/201655.0655.2555.0655.2113,599
7/5/201655.1855.2255.1155.1811,157
7/1/201655.1255.2555.0255.0312,219
6/30/201655.1855.1855.0755.0913,472
6/29/201655.1455.2455.0955.1916,380
6/28/201654.7855.2654.7855.2134,848
6/27/201655.2155.4355.1755.2717,286
6/24/201655.1355.4354.9655.0528,279
6/23/201654.7554.8754.6854.7810,568
6/22/201654.9255.0854.8954.897,112
6/21/201655.0755.0754.9254.949,878
6/20/201655.0055.0054.9154.9217,580
6/17/201654.9955.0054.9454.9510,408
6/16/201654.9255.0054.9154.9214,208
6/15/201654.9854.9954.6754.919,989
6/14/201654.8754.8854.4854.8414,594
6/13/201654.8254.9854.7354.8118,600
6/10/201654.8454.9954.6154.6421,092
6/9/201654.5354.7454.5354.6912,689
6/8/201654.5754.5954.5154.5918,195
6/7/201654.5454.5854.4754.5518,560
6/6/201654.6254.6954.4754.4721,346
6/3/201654.8054.8054.4754.555,029
6/2/201654.4554.6954.1654.469,455
6/1/201654.5154.7254.3554.468,538
5/31/201654.3054.6354.3054.4132,380
5/27/201654.6054.8254.3454.348,318
5/26/201654.4554.8754.1454.5216,665
5/25/201654.6354.6354.4254.5616,344
5/24/201654.5754.6554.5154.5317,110
5/23/201654.5854.9054.5054.6125,080
5/20/201654.6454.6654.5154.5810,603
5/19/201654.6354.7254.5354.568,286
5/18/201654.8554.9854.5454.5727,347
5/17/201654.8354.8654.5954.7222,152
5/16/201654.8254.8254.6654.688,981
5/13/201654.8654.8654.6254.7912,491
5/12/201654.6954.9354.6954.7011,239
5/11/201654.9554.9554.6254.758,779
5/10/201654.7854.9754.4854.679,785
5/9/201654.6354.9254.4754.6019,352
5/6/201654.9254.9254.4554.6317,996
5/5/201654.6554.6654.5254.527,082
5/4/201654.7754.8254.2754.5936,694
5/3/201654.3154.6154.3154.5713,697
5/2/201654.5054.5454.4554.463,826
4/29/201654.4554.6054.4554.587,734
4/28/201654.5454.5854.5154.525,044
4/27/201654.5554.5754.5054.5325,501
4/26/201654.4654.5054.4554.459,387
4/25/201654.4854.5254.4354.4311,454
4/22/201654.5754.5754.4254.4816,022
4/21/201654.5754.5754.4554.5013,520
4/20/201654.5954.6054.4554.5412,012
4/19/201654.5354.5554.4554.4824,614
4/18/201654.5454.6154.4454.5113,888
4/15/201654.6254.6254.4354.4739,620
4/14/201654.5554.5854.4054.429,398
4/13/201654.5254.5354.4254.449,662
4/12/201654.4554.5354.3854.4119,825
4/11/201654.5054.5854.4154.4313,879
4/8/201654.4354.4954.4354.4814,740
4/7/201654.4054.4254.3354.4110,638
4/6/201654.2754.4254.2754.4014,538
4/5/201654.2454.4154.2154.2916,741
4/4/201654.2354.2354.1654.2015,189
4/1/201654.2354.2354.0754.1354,617
3/31/201654.2254.2554.1554.2410,942
3/30/201654.1754.1754.0454.0717,851
3/29/201654.1654.2154.0854.1217,481
3/28/201654.2154.2154.0154.1124,056
3/24/201654.2354.2454.0054.0113,470
3/23/201654.1654.1954.0854.115,083
3/22/201654.1954.2454.0154.1341,613
3/21/201654.0754.1854.0154.1216,396
3/18/201654.1254.3854.0954.1117,048
3/17/201654.0254.1754.0254.0775,468
3/16/201654.0554.1053.9354.1024,510
3/15/201654.0454.0954.0054.0614,731
3/14/201654.0654.1754.0154.1018,108
3/11/201654.0154.1854.0154.0410,597
3/10/201654.1854.1854.0054.055,933
3/9/201654.1354.1954.0854.1023,296
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center