$54.34 -0.18 (%) PIMCO ETF Shs PIMCO Intermediate Municipal Bond Active Exchange-Traded Fun -

May. 27, 2016 | 04:00 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
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
3/8/201654.1854.3554.0354.1921,594
3/7/201654.0354.2453.9854.0821,396
3/4/201654.2054.2053.8254.0133,333
3/3/201654.1754.1854.1054.1517,803
3/2/201654.0954.3254.0454.1021,454
3/1/201654.2054.4454.0754.2016,327
2/29/201654.3754.5554.3154.3837,041
2/26/201654.4554.4954.3354.3313,537
2/25/201654.3954.6154.3954.5214,222
2/24/201654.4654.5854.4254.5616,865
2/23/201654.6154.6454.4254.5722,867
2/22/201654.4554.7454.4554.5810,407
2/19/201654.5754.7654.3754.7528,136
2/18/201654.7854.7854.3554.6642,825
2/17/201654.7254.7354.4754.6320,224
2/16/201654.7754.7754.4654.6524,551
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center