$52.90 -0.04 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun - NYSEARCA

Jul. 7, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
7/7/201552.9352.9752.9052.9017,291
7/6/201552.9852.9852.8052.9410,061
7/2/201552.7552.8952.7552.7712,191
7/1/201552.7052.7652.6652.6812,276
6/30/201552.9052.9052.7052.7668,654
6/29/201552.9753.1752.9253.0417,809
6/26/201552.8953.0552.8452.9415,833
6/25/201552.8952.9552.7652.9234,316
6/24/201552.8053.0752.8052.9045,815
6/23/201553.0653.0652.7352.7933,202
6/22/201552.7352.9952.6552.7931,472
6/19/201552.7152.9452.7152.9117,237
6/18/201552.8852.8852.7352.749,296
6/17/201552.8152.9052.7552.7928,092
6/16/201552.8552.8852.7952.874,030
6/15/201552.8652.8652.7552.8011,625
6/12/201552.8152.8452.7752.808,646
6/11/201552.7052.8152.7052.7617,162
6/10/201552.6552.7052.6252.6729,969
6/9/201552.5852.8952.5852.707,562
6/8/201552.6252.9052.6252.8012,083
6/5/201552.7652.8152.5852.6521,713
6/4/201552.9352.9352.7552.838,378
6/3/201552.8452.8552.7152.8011,009
6/2/201552.9653.0252.7652.8520,764
6/1/201552.9553.0052.8852.963,598
5/29/201553.0153.1452.9052.9219,884
5/28/201552.9053.1252.9052.989,658
5/27/201553.2253.2252.8453.006,367
5/26/201553.0253.0552.9253.059,533
5/22/201552.9753.0052.8152.9318,727
5/21/201552.9053.0052.7953.0013,897
5/20/201553.0253.0552.8353.0110,782
5/19/201553.0053.1152.8352.9220,337
5/18/201553.2353.2353.0553.053,613
5/15/201553.1653.2053.0753.1812,446
5/14/201553.1553.2353.0753.1816,213
5/13/201553.3253.3253.0553.0827,786
5/12/201553.0753.1853.0453.148,323
5/11/201553.2653.2753.0253.0619,180
5/8/201553.2953.3453.1153.207,166
5/7/201553.1253.2653.1053.2024,523
5/6/201553.2753.2753.0753.0921,937
5/5/201553.4253.4253.2253.284,393
5/4/201553.2853.3853.1853.2826,374
5/1/201553.3253.3753.1953.2423,286
4/30/201553.4553.4753.3653.4612,749
4/29/201553.6653.6753.5253.6718,611
4/28/201553.7053.7453.6153.7041,525
4/27/201553.6653.7353.6653.685,533
4/24/201553.7853.8153.6853.766,987
4/23/201553.7853.8253.6853.7722,976
4/22/201553.7553.7553.6553.7130,866
4/21/201554.0054.0053.7253.7811,261
4/20/201553.7153.8753.6853.7533,247
4/17/201553.7153.8353.7153.798,733
4/16/201553.8153.9253.6853.7516,874
4/15/201553.7853.8153.7353.8112,955
4/14/201553.8753.9553.7053.7622,950
4/13/201553.7053.8353.6453.7142,183
4/10/201553.7853.7853.6853.717,767
4/9/201553.7353.7753.6553.7113,739
4/8/201553.9253.9253.6953.7016,627
4/7/201553.7253.8753.7253.8110,801
4/6/201553.7053.9653.7053.8213,749
4/2/201553.9553.9553.6953.768,713
4/1/201553.9053.9053.7853.788,235
3/31/201553.8553.8853.7953.8319,237
3/30/201553.9153.9253.8053.837,443
3/27/201554.0154.0153.7353.898,827
3/26/201553.9154.0753.8753.915,396
3/25/201553.8453.9653.7853.808,982
3/24/201554.0654.0653.8253.8628,970
3/23/201553.9553.9853.9153.922,698
3/20/201553.9453.9853.7553.8539,667
3/19/201553.6953.9253.6953.7913,908
3/18/201553.6453.8053.5653.7917,394
3/17/201553.4953.5953.4953.544,141
3/16/201553.5353.5453.3953.487,590
3/13/201553.4153.5253.4153.4514,696
3/11/201553.3053.3953.2953.3310,171
3/10/201553.3553.4353.3153.3633,568
3/9/201553.2753.3753.2453.3013,478
3/6/201553.4053.4553.1653.1820,607
3/5/201553.5453.5853.4753.528,583
3/4/201553.5853.5953.4553.5613,459
3/3/201553.6053.6353.4253.5316,704
3/2/201553.5253.7253.5153.6224,553
2/27/201553.7453.7553.4953.759,335
2/26/201553.7953.9153.6853.7016,017
2/25/201554.0054.0053.7753.8112,998
2/24/201553.7753.9153.6753.8914,418
2/23/201553.8753.8753.5653.7916,339
2/20/201553.8053.8053.5853.6012,345
2/19/201553.6653.7953.5953.6322,053
2/18/201553.6553.7653.6453.745,387
2/17/201553.8053.8053.6053.6626,218
2/13/201553.7253.8053.6553.6511,976
2/12/201553.8553.8753.6453.8142,850
2/11/201553.8853.8853.8053.8424,190
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!