PIMCO ETF Shs PIMCO Intermediate Municipal Bond Exchange-Traded Fund $53.40

down -0.12


20/8/2014 03:59 PM  |  NYSEARCA : MUNI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MUNI historical data

Date Open High Low Close Volume
8/20/201453.5053.5253.4053.402,102
8/19/201453.4553.5753.3453.528,228
8/18/201453.5053.6253.4553.5218,093
8/15/201453.4853.7753.4853.5918,658
8/14/201453.4453.5953.4453.5610,007
8/13/201453.3953.5653.3753.4912,295
8/12/201453.4753.4753.3053.315,713
8/11/201453.5653.5653.3853.524,344
8/8/201453.3753.6253.3453.3728,249
8/7/201453.2953.3853.2653.3531,463
8/6/201453.1253.4153.1253.325,452
8/5/201453.2053.2953.1153.1911,666
8/4/201453.0953.3653.0853.2410,433
8/1/201453.1153.3153.0853.2318,661
7/31/201453.1553.3753.0953.1422,051
7/30/201453.3053.3353.1653.1616,027
7/29/201453.4353.5253.3653.428,996
7/28/201453.3253.4553.3153.395,843
7/25/201453.3053.5053.2953.478,209
7/24/201453.2653.3253.2453.289,718
7/23/201453.2753.3553.2753.3514,346
7/22/201453.1053.3753.1053.2311,805
7/21/201453.3453.3453.2153.2719,388
7/18/201453.2153.3753.2153.2310,363
7/17/201453.1153.2453.1153.2113,397
7/16/201453.0753.1453.0653.148,505
7/15/201453.0753.1553.0053.0218,943
7/14/201452.9853.0352.9852.9913,881
7/11/201453.1653.1652.9953.0110,477
7/10/201452.9353.2352.9252.9715,376
7/9/201452.9253.0152.8652.936,727
7/8/201453.0253.1952.9453.0218,911
7/7/201452.8553.0952.8553.0228,619
7/3/201452.5055.5052.5052.9322,033
7/2/201452.9053.1252.8153.0033,831
7/1/201453.1753.2053.0053.1611,802
6/30/201453.2153.3253.0753.218,115
6/27/201453.4353.4353.2453.2811,507
6/26/201453.1753.3053.1753.226,246
6/25/201453.0853.3153.0353.2236,005
6/24/201453.0953.2952.9953.249,668
6/20/201452.9853.2252.9853.176,249
6/19/201452.9753.2852.9753.048,660
6/18/201453.0553.1252.9953.0517,084
6/17/201453.2153.2152.9452.9715,256
6/16/201453.0553.1152.9153.059,377
6/13/201452.8953.1052.8953.0425,667
6/12/201452.7453.1152.7453.1127,765
6/11/201453.1053.1352.8853.0310,518
6/10/201453.1153.1552.9552.9810,779
6/9/201453.0653.1252.8353.0912,165
6/6/201453.3053.3052.9853.146,935
6/5/201453.2153.2153.0053.1017,329
6/4/201453.1353.3253.0053.0421,107
6/3/201453.4353.4353.1053.1025,800
6/2/201453.2753.3853.1453.2053,100
5/30/201453.2753.4053.2253.2915,213
5/29/201453.4353.4853.3453.3721,379
5/28/201453.2253.3853.2053.3232,839
5/27/201453.2053.3353.2053.2818,175
5/23/201453.2653.3653.1853.185,292
5/22/201453.3053.3253.2153.2524,315
5/21/201453.1053.3053.1053.279,499
5/20/201453.2653.4553.2653.3612,892
5/19/201453.7553.7553.2753.27191,396
5/16/201453.2453.2753.2053.236,867
5/15/201453.0953.2753.0953.2742,335
5/13/201453.0553.1453.0553.0815,000
5/12/201452.8153.0752.8152.999,783
5/8/201453.0053.0752.9453.0210,315
5/7/201453.0853.0852.9553.0111,927
5/6/201452.8053.0152.8052.9912,833
5/5/201452.9052.9752.8152.9234,032
5/2/201452.8052.9852.8052.9315,182
5/1/201452.9153.0552.9152.949,515
4/30/201452.9253.0152.9252.9526,030
4/29/201453.1653.1652.8552.9918,054
4/28/201453.0453.0653.0053.0023,410
4/25/201453.1353.1552.9653.1513,939
4/24/201453.0253.0352.9552.9535,063
4/23/201453.0953.2253.0053.065,206
4/22/201452.8253.1752.8253.0335,721
4/21/201453.1453.1452.9352.9423,109
4/17/201453.1553.1552.9152.9531,382
4/16/201452.9253.0252.9053.019,964
4/15/201452.9553.0252.8452.9317,333
4/14/201453.0553.0552.8952.9323,646
4/11/201453.0853.0852.8252.8923,277
4/10/201452.8452.9952.6452.9079,122
4/9/201452.5452.8252.5452.8120,427
4/8/201452.6552.7552.6352.6829,278
4/7/201452.6552.7352.6352.6725,212
4/4/201452.6252.6752.5652.6414,575
4/3/201452.5052.5852.5052.556,586
4/2/201452.5452.5552.4852.4920,220
4/1/201452.5352.5752.5252.5313,627
3/31/201452.5752.6152.5252.5927,230
3/28/201452.5952.6752.5752.5817,392
3/27/201452.7852.7852.5352.7120,730
3/26/201452.5552.6452.5252.6345,999
Trading Center