$54.85 -0.02 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
9/29/201654.8554.8754.8254.8527,753
9/28/201654.8554.9054.8554.8714,476
9/27/201654.8754.8954.8554.8820,521
9/26/201654.8554.9154.7454.8533,617
9/23/201654.7354.8054.7354.776,709
9/22/201654.7954.8054.7154.8011,371
9/21/201654.7754.8054.5054.7822,186
9/20/201654.7854.8954.6954.7723,616
9/19/201654.8154.8154.7354.778,667
9/16/201654.7854.7854.6954.7712,184
9/15/201654.7954.7954.6954.7313,781
9/14/201654.7754.8254.6854.8119,088
9/13/201654.9354.9354.7154.7576,547
9/12/201654.8755.0154.7754.8943,296
9/9/201654.9754.9854.8054.8163,024
9/8/201655.0155.0754.9354.9830,527
9/7/201655.0255.0855.0055.0130,082
9/6/201655.0355.0954.9355.0437,213
9/2/201655.0055.0754.8954.9324,490
9/1/201655.0055.0854.9455.0616,932
8/31/201655.1455.2055.1055.1921,007
8/30/201655.2255.2355.0655.1158,335
8/29/201655.1355.2655.0155.2123,151
8/26/201655.1355.2955.0655.1925,813
8/25/201655.1255.1855.0955.1424,517
8/24/201655.1255.2455.0055.0746,124
8/23/201655.1855.3855.0555.2225,914
8/22/201655.1455.4855.1355.1628,100
8/19/201655.0655.0855.0155.0720,860
8/18/201655.0155.1655.0155.0433,663
8/17/201654.9755.0854.9655.0119,795
8/16/201654.9655.0254.9554.9820,925
8/15/201654.9555.0954.8955.0913,900
8/12/201655.0255.0254.9455.0215,461
8/11/201654.9954.9954.8254.8214,617
8/10/201654.8854.9554.8754.947,828
8/9/201654.9354.9554.8954.8914,268
8/8/201654.9054.9754.9054.9419,526
8/5/201654.9754.9754.9254.928,484
8/4/201654.8855.0054.8854.9830,396
8/3/201654.8954.9454.8754.9023,940
8/2/201654.9454.9654.8854.9410,792
8/1/201654.9854.9954.9254.988,902
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center