Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.14	50.14	50.05	50.09	151,782	-0.05(-0.10%)
Jan 30, 2023	50.08	50.14	50.01	50.14	120,121	+0.08(+0.15%)
Jan 27, 2023	50.03	50.06	49.99	50.06	92,001	-0.03(-0.06%)
Jan 26, 2023	50.14	50.14	50.03	50.09	58,670	+0.04(+0.08%)
Jan 25, 2023	50.13	50.13	50.02	50.05	78,276	-0.02(-0.04%)
Jan 24, 2023	50.11	50.11	49.98	50.07	815,064	-0.01(-0.02%)
Jan 23, 2023	50.06	50.08	50.01	50.08	155,622	+0.06(+0.11%)
Jan 20, 2023	50.09	50.10	50.02	50.02	376,738	-0.07(-0.13%)
Jan 19, 2023	50.09	50.15	50.07	50.09	192,421	-0.02(-0.04%)
Jan 18, 2023	50.11	50.11	50.05	50.11	322,936	+0.19(+0.38%)
Jan 17, 2023	49.89	49.93	49.86	49.92	271,828	+0.02(+0.04%)
Jan 13, 2023	49.87	49.92	49.82	49.90	430,484	+0.05(+0.10%)
Jan 12, 2023	49.79	49.86	49.74	49.85	510,805	+0.20(+0.40%)
Jan 11, 2023	49.59	49.70	49.58	49.65	152,899	+0.14(+0.29%)
Jan 10, 2023	49.55	49.56	49.41	49.51	142,953	-0.07(-0.13%)
Jan 09, 2023	49.52	49.57	49.49	49.57	176,432	+0.14(+0.29%)
Jan 06, 2023	49.25	49.47	49.24	49.43	199,996	+0.16(+0.33%)
Jan 05, 2023	49.25	49.28	49.20	49.27	159,400	+0.05(+0.10%)
Jan 04, 2023	49.22	49.28	49.19	49.22	218,162	+0.12(+0.25%)
Jan 03, 2023	49.18	49.19	49.10	49.10	149,766	+0.04(+0.08%)
Dec 30, 2022	49.04	49.06	49.00	49.06	337,759	+0.00(+0.00%)
Dec 29, 2022	49.07	49.07	48.99	49.06	645,572	+0.05(+0.10%)
Dec 28, 2022	49.05	49.08	49.01	49.01	237,517	-0.06(-0.12%)
Dec 27, 2022	49.13	49.13	49.01	49.07	271,075	-0.03(-0.06%)
Dec 23, 2022	49.07	49.13	49.06	49.10	226,772	-0.07(-0.14%)
Dec 22, 2022	49.15	49.16	49.11	49.16	306,162	+0.05(+0.10%)
Dec 21, 2022	49.16	49.16	49.09	49.12	480,166	-0.05(-0.10%)
Dec 20, 2022	49.24	49.24	49.15	49.16	321,209	-0.13(-0.27%)
Dec 19, 2022	49.26	49.30	49.21	49.30	311,814	-0.05(-0.10%)
Dec 16, 2022	49.30	49.37	49.19	49.34	421,973	-0.01(-0.02%)
Dec 15, 2022	49.39	49.39	49.33	49.35	301,745	-0.02(-0.04%)
Dec 14, 2022	49.36	49.38	49.26	49.37	265,085	+0.01(+0.02%)
Dec 13, 2022	49.53	49.53	49.33	49.36	251,080	+0.11(+0.23%)
Dec 12, 2022	49.32	49.32	49.18	49.25	553,920	+0.02(+0.04%)
Dec 09, 2022	49.28	49.28	49.21	49.23	262,861	-0.05(-0.10%)
Dec 08, 2022	49.30	49.32	49.24	49.28	344,728	-0.01(-0.02%)
Dec 07, 2022	49.17	49.29	49.17	49.29	346,781	+0.12(+0.25%)
Dec 06, 2022	49.22	49.22	49.13	49.16	228,741	+0.10(+0.19%)
Dec 05, 2022	49.05	49.13	49.05	49.07	245,905	-0.02(-0.04%)
Dec 02, 2022	49.05	49.09	48.99	49.09	330,947	+0.08(+0.16%)
Dec 01, 2022	48.94	49.04	48.94	49.01	191,950	+0.11(+0.23%)
Nov 30, 2022	48.74	48.90	48.72	48.90	213,215	+0.15(+0.31%)
Nov 29, 2022	48.67	48.77	48.61	48.74	205,106	+0.14(+0.28%)
Nov 28, 2022	48.63	48.66	48.55	48.61	239,844	+0.00(+0.01%)
Nov 25, 2022	48.60	48.61	48.59	48.60	19,983	+0.00(+0.00%)
Nov 23, 2022	48.54	48.60	48.52	48.60	217,995	+0.10(+0.22%)
Nov 22, 2022	48.42	48.50	48.40	48.50	211,172	+0.09(+0.20%)
Nov 21, 2022	48.43	48.44	48.36	48.40	223,741	+0.03(+0.06%)
Nov 18, 2022	48.42	48.42	48.32	48.37	218,902	+0.04(+0.08%)
Nov 17, 2022	48.29	48.40	48.28	48.34	507,256	+0.08(+0.16%)
Nov 16, 2022	48.17	48.31	48.16	48.26	381,302	+0.23(+0.47%)
Nov 15, 2022	47.93	48.11	47.92	48.03	802,687	+0.14(+0.30%)
Nov 14, 2022	47.93	47.93	47.84	47.89	317,918	-0.02(-0.04%)
Nov 11, 2022	47.91	47.92	47.79	47.91	240,634	+0.07(+0.14%)
Nov 10, 2022	47.78	47.84	47.71	47.84	385,153	+0.46(+0.96%)
Nov 09, 2022	47.25	47.39	47.24	47.39	547,776	+0.03(+0.06%)
Nov 08, 2022	47.29	47.36	47.22	47.36	568,963	+0.18(+0.38%)
Nov 07, 2022	47.27	47.27	47.17	47.18	984,330	-0.08(-0.16%)
Nov 04, 2022	47.25	47.25	47.20	47.25	176,318	+0.06(+0.12%)
Nov 03, 2022	47.13	47.22	47.10	47.20	269,667	-0.12(-0.26%)
Nov 02, 2022	47.23			47.32	247,434	+0.08(+0.16%)

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.