Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.82	46.91	46.70	46.88	34,031	+0.11(+0.24%)
Jan 30, 2019	46.70	46.83	46.60	46.77	46,980	+0.10(+0.21%)
Jan 29, 2019	46.66	46.74	46.63	46.67	36,755	-0.05(-0.12%)
Jan 28, 2019	46.70	46.73	46.66	46.73	15,697	+0.12(+0.26%)
Jan 25, 2019	46.64	46.74	46.57	46.60	42,492	-0.13(-0.28%)
Jan 24, 2019	46.73	46.74	46.56	46.74	63,218	+0.07(+0.14%)
Jan 23, 2019	46.61	46.69	46.60	46.67	8,717	+0.00(+0.01%)
Jan 22, 2019	46.56	46.74	46.55	46.67	22,311	+0.10(+0.21%)
Jan 18, 2019	46.66	46.75	46.56	46.57	15,792	-0.04(-0.09%)
Jan 17, 2019	46.67	46.75	46.57	46.61	18,586	-0.03(-0.06%)
Jan 16, 2019	46.58	46.73	46.55	46.64	36,334	+0.01(+0.02%)
Jan 15, 2019	46.59	46.70	46.59	46.63	12,471	+0.02(+0.05%)
Jan 14, 2019	46.60	46.65	46.57	46.61	83,629	-0.01(-0.02%)
Jan 11, 2019	46.62	46.65	46.59	46.62	13,520	+0.05(+0.10%)
Jan 10, 2019	46.62	46.69	46.57	46.57	24,787	+0.01(+0.02%)
Jan 09, 2019	46.57	46.67	46.48	46.56	17,618	+0.02(+0.04%)
Jan 08, 2019	46.50	46.65	46.50	46.54	11,466	-0.01(-0.02%)
Jan 07, 2019	46.60	46.68	46.54	46.55	32,012	-0.02(-0.04%)
Jan 04, 2019	46.62	46.62	46.45	46.57	55,671	-0.13(-0.27%)
Jan 03, 2019	46.55	46.71	46.53	46.70	17,926	+0.15(+0.31%)
Jan 02, 2019	46.47	46.64	46.47	46.55	20,648	+0.06(+0.13%)
Dec 31, 2018	46.43	46.57	46.40	46.49	53,513	+0.01(+0.02%)
Dec 28, 2018	46.42	46.53	46.38	46.48	73,622	+0.11(+0.25%)
Dec 27, 2018	46.44	46.51	46.33	46.37	35,237	+0.06(+0.13%)
Dec 26, 2018	46.39	46.48	46.31	46.31	119,423	-0.14(-0.29%)
Dec 24, 2018	47.07	47.07	46.39	46.44	20,603	+0.03(+0.07%)
Dec 21, 2018	46.44	46.44	46.29	46.41	97,895	+0.02(+0.05%)
Dec 20, 2018	46.48	46.48	46.33	46.39	63,391	-0.06(-0.12%)
Dec 19, 2018	46.29	46.45	46.28	46.45	892,290	+0.15(+0.33%)
Dec 18, 2018	46.22	46.32	46.22	46.29	34,391	+0.02(+0.05%)
Dec 17, 2018	46.15	46.28	46.12	46.27	59,063	+0.06(+0.12%)
Dec 14, 2018	46.21	46.29	46.14	46.21	71,372	+0.03(+0.07%)
Dec 13, 2018	46.21	46.21	46.14	46.18	19,281	-0.03(-0.06%)
Dec 12, 2018	46.31	46.31	46.09	46.21	80,264	-0.06(-0.13%)
Dec 11, 2018	46.21	46.30	46.10	46.27	43,153	-0.04(-0.08%)
Dec 10, 2018	46.40	46.40	46.25	46.31	30,068	+0.01(+0.02%)
Dec 07, 2018	46.19	46.30	46.10	46.30	81,161	+0.15(+0.32%)
Dec 06, 2018	46.10	46.26	46.10	46.15	37,146	+0.04(+0.10%)
Dec 04, 2018	46.01	46.14	45.98	46.10	38,361	+0.13(+0.29%)
Dec 03, 2018	45.87	46.00	45.87	45.97	54,018	-0.04(-0.08%)
Nov 30, 2018	45.86	46.01	45.86	46.01	56,144	+0.15(+0.32%)
Nov 29, 2018	45.30	45.88	45.30	45.86	37,525	+0.07(+0.15%)
Nov 28, 2018	45.80	45.81	45.76	45.79	27,835	+0.05(+0.11%)
Nov 27, 2018	45.77	45.77	45.71	45.74	32,372	+0.03(+0.06%)
Nov 26, 2018	45.80	45.88	45.66	45.71	50,389	-0.08(-0.18%)
Nov 23, 2018	45.87	45.87	45.78	45.79	912	+0.12(+0.26%)
Nov 21, 2018		45.67	45.67	45.67	0	-0.06(-0.13%)
Nov 20, 2018	45.73	45.76	45.68	45.73	34,377	-0.03(-0.06%)
Nov 19, 2018	45.75	45.76	45.65	45.76	70,109	+0.07(+0.15%)
Nov 16, 2018	45.69	45.80	45.64	45.69	31,609	+0.03(+0.06%)
Nov 15, 2018	45.69	45.71	45.66	45.66	14,519	+0.00(+0.00%)
Nov 14, 2018	45.59	45.78	45.54	45.66	107,499	-0.01(-0.02%)
Nov 13, 2018	45.63	45.75	45.62	45.67	55,676	+0.01(+0.01%)
Nov 12, 2018	45.59	45.67	45.59	45.67	67,324	+0.07(+0.15%)
Nov 09, 2018	45.61	45.82	45.60	45.60	57,741	+0.07(+0.16%)
Nov 08, 2018	45.57	45.62	45.49	45.53	36,296	-0.03(-0.06%)
Nov 07, 2018	45.55	45.64	45.47	45.56	46,914	+0.16(+0.35%)
Nov 06, 2018	45.47	45.56	45.39	45.40	37,974	-0.07(-0.15%)
Nov 05, 2018	45.46	45.55	45.41	45.47	69,286	+0.03(+0.07%)
Nov 02, 2018	45.49	45.53	45.40	45.44	17,002	-0.08(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.