Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	45.76	45.76	45.49	45.53	15,567	-0.01(-0.02%)
Oct 30, 2018	45.57	45.60	45.54	45.54	24,354	-0.07(-0.15%)
Oct 29, 2018	45.63	45.69	45.60	45.61	7,639	-0.03(-0.06%)
Oct 26, 2018	45.61	45.73	45.59	45.64	47,352	+0.10(+0.23%)
Oct 25, 2018	45.66	45.67	45.52	45.53	69,794	-0.14(-0.31%)
Oct 24, 2018	45.66	45.70	45.53	45.67	24,023	-0.02(-0.04%)
Oct 23, 2018	45.68	45.69	45.54	45.69	29,356	+0.22(+0.48%)
Oct 22, 2018	45.57	45.61	45.47	45.47	41,085	-0.10(-0.21%)
Oct 19, 2018	45.52	45.58	45.45	45.57	37,630	+0.01(+0.02%)
Oct 18, 2018	45.58	45.61	45.50	45.56	28,132	-0.03(-0.08%)
Oct 17, 2018	45.48	45.63	45.48	45.59	18,451	-0.01(-0.02%)
Oct 16, 2018	45.61	45.61	45.50	45.60	27,201	+0.12(+0.27%)
Oct 15, 2018	45.55	45.62	45.45	45.48	18,163	-0.03(-0.08%)
Oct 12, 2018	45.48	45.60	45.45	45.52	34,084	-0.10(-0.21%)
Oct 11, 2018	45.59	45.63	45.38	45.61	44,863	-0.01(-0.02%)
Oct 10, 2018	45.49	45.63	45.46	45.62	59,221	+0.01(+0.02%)
Oct 09, 2018	45.66	45.66	45.55	45.61	16,577	-0.04(-0.10%)
Oct 08, 2018	45.78	45.78	45.57	45.66	23,962	-0.01(-0.02%)
Oct 05, 2018	45.65	45.70	45.54	45.66	10,065	-0.02(-0.04%)
Oct 04, 2018	45.66	45.72	45.55	45.68	22,988	-0.06(-0.13%)
Oct 03, 2018	45.73	45.80	45.66	45.74	19,643	-0.09(-0.19%)
Oct 02, 2018	45.81	45.86	45.73	45.83	38,198	+0.11(+0.25%)
Oct 01, 2018	45.76	45.83	45.72	45.72	14,447	-0.10(-0.21%)
Sep 28, 2018	45.78	45.82	45.64	45.81	13,181	+0.03(+0.08%)
Sep 27, 2018	45.68	45.78	45.68	45.78	25,096	+0.03(+0.08%)
Sep 26, 2018	45.73	45.74	45.64	45.74	14,511	+0.06(+0.13%)
Sep 25, 2018	45.70	45.75	45.63	45.68	7,575	-0.03(-0.08%)
Sep 24, 2018	45.73	45.82	45.70	45.72	13,807	+0.02(+0.04%)
Sep 21, 2018	45.78	45.81	45.69	45.70	10,430	-0.02(-0.04%)
Sep 20, 2018	45.80	45.81	45.72	45.72	90,225	-0.07(-0.15%)
Sep 19, 2018	45.79	45.86	45.79	45.79	31,776	+0.03(+0.08%)
Sep 18, 2018	45.92	45.93	45.75	45.75	17,880	-0.14(-0.30%)
Sep 17, 2018	45.89	45.97	45.89	45.89	22,474	-0.03(-0.08%)
Sep 14, 2018	45.88	46.05	45.87	45.93	20,287	+0.03(+0.07%)
Sep 13, 2018	45.90	45.97	45.81	45.89	11,182	-0.03(-0.06%)
Sep 12, 2018	45.88	45.97	45.87	45.92	13,230	+0.00(+0.00%)
Sep 11, 2018	45.93	45.96	45.89	45.92	14,108	-0.06(-0.13%)
Sep 10, 2018	45.97	46.06	45.95	45.98	14,444	-0.03(-0.06%)
Sep 07, 2018	45.94	46.07	45.94	46.01	13,868	-0.03(-0.08%)
Sep 06, 2018	46.01	46.12	45.92	46.04	20,563	+0.12(+0.27%)
Sep 05, 2018	46.01	46.07	45.92	45.92	6,999	-0.02(-0.04%)
Sep 04, 2018	46.01	46.09	45.93	45.94	35,223	-0.06(-0.13%)
Aug 31, 2018		45.99	45.99	45.99	0	-0.03(-0.08%)
Aug 30, 2018	46.08	46.09	45.95	46.03	22,366	-0.05(-0.11%)
Aug 29, 2018	46.11	46.20	45.97	46.08	7,118	+0.04(+0.09%)
Aug 28, 2018	46.07	46.10	45.95	46.04	9,159	+0.03(+0.07%)
Aug 27, 2018	46.12	46.20	46.01	46.01	27,342	-0.10(-0.23%)
Aug 24, 2018	46.18	46.18	45.98	46.11	9,878	+0.03(+0.06%)
Aug 23, 2018	46.05	46.26	45.99	46.09	26,307	-0.00(-0.01%)
Aug 22, 2018	46.07	46.12	46.01	46.09	13,371	-0.04(-0.09%)
Aug 21, 2018	46.02	46.15	45.98	46.13	10,797	+0.01(+0.02%)
Aug 20, 2018	46.05	46.20	46.03	46.12	18,379	+0.04(+0.09%)
Aug 17, 2018	46.02	46.09	45.84	46.08	13,783	+0.03(+0.08%)
Aug 16, 2018	45.99	46.07	45.99	46.05	4,877	-0.03(-0.06%)
Aug 15, 2018	45.99	46.16	45.99	46.07	17,052	+0.04(+0.09%)
Aug 14, 2018	45.98	46.07	45.86	46.03	89,743	+0.11(+0.23%)
Aug 13, 2018	45.91	46.00	45.87	45.92	38,500	+0.02(+0.03%)
Aug 10, 2018	45.88	45.99	45.88	45.91	14,702	+0.03(+0.07%)
Aug 09, 2018	45.93	45.99	45.87	45.87	21,191	-0.04(-0.09%)
Aug 08, 2018	45.91	45.92	45.89	45.91	12,391	+0.07(+0.15%)
Aug 07, 2018	45.91	45.95	45.83	45.84	9,937	-0.08(-0.18%)
Aug 06, 2018	45.85	45.96	45.85	45.93	14,648	+0.04(+0.08%)
Aug 03, 2018	45.83	45.89	45.80	45.89	50,770	+0.07(+0.15%)
Aug 02, 2018	45.88	45.90	45.82	45.82	8,837	+0.02(+0.04%)

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.