$53.91 +0.11 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun - NYSEARCA

Mar. 26, 2015 | 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
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
2/10/201553.9754.0553.8553.8514,781
2/9/201554.0354.1753.9654.0312,606
2/6/201554.1154.1953.9553.989,916
2/5/201554.2654.3354.1554.1816,139
2/4/201554.3154.3254.2154.3010,172
2/3/201554.4054.4354.2054.2511,999
2/2/201554.4454.4854.4254.459,478
1/30/201554.5154.5854.3954.5112,935
1/29/201554.6054.6154.4054.5414,800
1/28/201554.8054.8054.3354.5726,537
1/27/201554.5454.5454.2554.3720,999
1/26/201554.4054.4054.2254.2918,955
1/23/201554.5354.5854.2654.3732,286
1/22/201554.4054.4054.0954.1912,902
1/21/201554.2554.3754.1854.2017,762
1/20/201554.4654.4754.2554.4121,169
1/16/201554.3954.3954.1454.1848,347
1/15/201554.2154.4654.1954.4622,099
1/14/201554.2054.3954.1554.2128,597
1/13/201554.0454.1053.9254.057,689
1/12/201553.8254.0653.8254.066,741
1/9/201553.7954.0953.7954.0426,719
1/8/201554.0054.0053.8153.8513,619
1/6/201553.9454.0453.8053.9731,992
1/5/201553.9453.9453.6453.8220,437
1/2/201553.6253.8153.5953.757,125
12/31/201453.5753.7353.4253.6822,643
12/30/201453.5153.6453.5053.6311,221
12/29/201453.6753.6853.3053.6026,616
12/26/201453.6153.6353.3953.395,560
12/24/201453.5653.5853.3653.5614,203
12/23/201453.7553.7553.4653.4623,334
12/22/201453.5853.7053.5253.598,024
12/19/201453.3753.6853.3753.6828,761
12/18/201453.6853.7053.4753.5232,765
12/17/201453.9353.9353.6353.6630,393
12/16/201453.7053.9653.6953.8417,005
12/15/201453.6453.8053.6353.634,981
12/12/201453.6053.7453.6053.7026,357
12/11/201453.7553.7553.5353.547,696
12/10/201453.8253.8253.5953.7419,365
12/9/201453.6853.7553.6253.6810,479
12/8/201453.6353.6853.5353.6417,188
12/5/201453.5653.6753.5253.5511,581
12/4/201453.7353.7353.6153.6111,735
12/3/201453.7553.7553.5653.5944,279
12/2/201453.7853.7853.4353.5714,728
12/1/201453.6553.8153.4853.5514,775
11/28/201453.5053.7153.5053.719,249
11/26/201453.6353.7453.5453.5919,184
11/25/201453.5553.6753.4253.5130,245
11/24/201453.4253.5053.3953.4816,006
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center