$54.60 -0.12 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun - NYSEARCA

Feb. 12, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
2/12/201654.6254.7954.5154.6024,866
2/11/201654.8354.8554.6154.7236,545
2/10/201654.5554.7554.5154.5123,730
2/9/201654.6554.8154.3554.4875,227
2/8/201654.6254.7854.4054.5514,090
2/5/201654.3854.4554.2654.3627,919
2/4/201654.3654.3754.2254.3735,947
2/3/201654.3854.3854.3054.3763,435
2/2/201654.2654.3754.2554.2524,104
2/1/201654.3054.3754.1354.1847,880
1/29/201654.5454.5854.3054.3839,539
1/28/201654.5954.5954.2254.3830,566
1/27/201654.4854.5554.3254.349,669
1/26/201654.1954.5854.1954.3313,029
1/25/201654.2354.5954.2354.268,204
1/22/201654.2554.6054.1854.3218,315
1/21/201654.3254.6954.2454.4228,374
1/20/201654.4054.6254.3154.5138,781
1/19/201654.3954.4754.2154.3627,653
1/15/201654.5254.6454.1754.2624,483
1/14/201654.1954.5254.0454.3799,648
1/13/201654.3854.3854.1554.2117,661
1/12/201654.1654.3054.1654.2351,779
1/11/201654.4054.6254.1854.1811,123
1/8/201654.3854.4554.2654.4518,499
1/7/201654.4554.4554.2354.2814,205
1/6/201654.0554.2854.0554.1920,737
1/5/201653.8454.0653.8453.9540,958
1/4/201653.9254.0953.8753.8714,196
12/31/201553.8054.0453.7853.9737,562
12/30/201553.6953.9053.6953.7945,929
12/29/201553.8954.0053.8053.8728,542
12/28/201553.8954.1453.8853.9211,540
12/24/201553.8553.9953.8553.874,445
12/23/201553.9053.9053.8153.909,387
12/22/201553.8653.9053.7453.8012,025
12/21/201553.8853.9053.7953.896,933
12/18/201553.7553.9053.5253.9012,376
12/17/201553.8353.8553.5453.7818,078
12/16/201553.8953.8953.6053.678,822
12/15/201553.7653.8053.6753.7413,076
12/14/201553.8853.9253.6953.7310,267
12/11/201553.8553.9253.6953.7815,038
12/10/201553.5253.7553.5253.719,892
12/9/201553.5353.7153.5353.6327,939
12/8/201553.6753.6953.5553.657,386
12/7/201553.8153.8153.5153.5413,565
12/4/201553.6753.6753.4553.5712,095
12/3/201553.7953.7953.4553.528,306
12/2/201553.7053.9853.4853.695,654
12/1/201553.5453.6553.5253.643,115
11/30/201553.9453.9453.4753.5523,292
11/27/201553.5353.5653.4853.56931
11/25/201553.5453.5553.4753.516,538
11/24/201553.4053.7653.4053.4911,726
11/23/201553.4153.5053.4053.4612,097
11/20/201553.4753.5053.2853.466,605
11/19/201553.3553.4853.2953.4110,534
11/18/201553.4053.4653.2453.3337,881
11/17/201553.3653.4153.2653.3432,767
11/16/201553.3153.4153.2753.3712,565
11/13/201553.4153.4153.3253.3813,752
11/12/201553.3953.3953.2253.3530,043
11/11/201553.3553.5553.2253.305,342
11/10/201553.3153.3553.0853.2713,286
11/9/201553.2653.3153.1553.1565,163
11/6/201553.3153.3153.0853.08133,210
11/5/201553.3053.5053.3053.4520,430
11/4/201553.2753.5153.2753.3914,627
11/3/201553.4853.4953.3353.389,329
10/30/201553.5053.6453.4453.5816,043
10/29/201553.5353.5953.3153.508,827
10/28/201553.6253.6253.5053.5316,687
10/27/201553.4553.6753.4553.6112,199
10/26/201553.6153.6153.3953.6010,106
10/23/201553.4453.5653.4053.4815,818
10/22/201553.6353.6353.5053.5228,391
10/21/201553.4253.6553.4253.5769,688
10/20/201553.2453.5053.2453.4239,868
10/19/201553.1953.5553.1953.4875,974
10/16/201553.3553.4853.2253.40177,591
10/15/201553.3253.4853.2253.31200,046
10/14/201553.3353.5953.3253.5886,073
10/13/201553.2953.4253.2453.3111,392
10/12/201553.3553.3953.2453.2923,342
10/9/201553.2753.3853.1753.387,061
10/8/201553.3153.3453.2453.275,122
10/7/201553.2753.3753.1353.2818,258
10/6/201553.2953.3653.1953.3224,147
10/5/201553.2253.3553.1453.144,955
10/2/201553.3653.4053.2053.2354,692
10/1/201553.2653.3453.1553.1938,353
9/30/201553.2253.3053.2053.238,903
9/29/201553.3153.4653.3153.339,689
9/28/201553.2853.3753.2453.3111,316
9/25/201553.1753.2653.1453.1519,378
9/24/201553.2553.2553.1653.2012,082
9/23/201553.3753.3753.1253.1314,542
9/22/201553.2453.2453.0953.2015,676
9/21/201552.7753.2852.7753.0332,017
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center