Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.56	49.57	49.50	49.53	9,013	-0.06(-0.13%)
Nov 27, 2019	49.61	49.61	49.57	49.60	15,467	+0.00(+0.00%)
Nov 26, 2019	49.63	49.63	49.51	49.60	25,547	+0.09(+0.18%)
Nov 25, 2019	49.46	49.55	49.45	49.51	15,578	-0.02(-0.05%)
Nov 22, 2019	49.55	49.55	49.52	49.53	14,354	+0.01(+0.03%)
Nov 21, 2019	49.52	49.52	49.45	49.52	11,559	-0.00(-0.01%)
Nov 20, 2019	49.49	49.55	49.47	49.52	19,565	+0.09(+0.18%)
Nov 19, 2019	49.44	49.45	49.36	49.43	8,819	-0.00(-0.00%)
Nov 18, 2019	49.38	49.45	49.36	49.44	29,921	-0.02(-0.04%)
Nov 15, 2019	49.43	49.46	49.34	49.45	19,361	+0.05(+0.11%)
Nov 14, 2019	49.42	49.42	49.36	49.40	10,444	+0.03(+0.05%)
Nov 13, 2019	49.34	49.38	49.29	49.37	11,857	+0.09(+0.17%)
Nov 12, 2019	49.32	49.32	49.24	49.29	24,817	-0.02(-0.04%)
Nov 11, 2019	49.36	49.36	49.23	49.31	4,969	+0.06(+0.12%)
Nov 08, 2019	49.34	49.38	49.21	49.25	100,704	-0.04(-0.08%)
Nov 07, 2019	49.39	49.39	49.27	49.28	18,621	-0.16(-0.33%)
Nov 06, 2019	49.43	49.49	49.43	49.45	18,163	+0.02(+0.05%)
Nov 05, 2019	49.46	49.46	49.39	49.43	24,213	-0.06(-0.13%)
Nov 04, 2019	49.50	49.50	49.47	49.49	21,142	-0.02(-0.04%)
Nov 01, 2019	49.49	49.53	49.49	49.51	28,263	-0.05(-0.10%)
Oct 31, 2019	49.47	49.57	49.47	49.56	19,444	+0.12(+0.24%)
Oct 30, 2019	49.39	49.44	49.36	49.44	16,753	+0.08(+0.16%)
Oct 29, 2019	49.40	49.40	49.36	49.36	24,359	-0.02(-0.05%)
Oct 28, 2019	49.58	49.58	49.34	49.38	24,240	-0.03(-0.05%)
Oct 25, 2019	49.44	49.46	49.30	49.41	26,977	+0.04(+0.07%)
Oct 24, 2019	49.34	49.43	49.34	49.37	15,049	-0.04(-0.09%)
Oct 23, 2019	49.36	49.45	49.34	49.42	49,706	+0.01(+0.02%)
Oct 22, 2019	49.44	49.44	49.34	49.41	10,119	+0.04(+0.08%)
Oct 21, 2019	49.38	49.44	49.34	49.37	14,381	-0.09(-0.19%)
Oct 18, 2019	49.42	49.46	49.36	49.46	20,846	+0.00(+0.00%)
Oct 17, 2019	49.46	49.46	49.43	49.46	13,339	-0.09(-0.18%)
Oct 16, 2019	49.59	49.59	49.46	49.55	56,045	-0.04(-0.07%)
Oct 15, 2019	49.62	49.65	49.55	49.59	13,152	-0.06(-0.13%)
Oct 14, 2019	49.72	49.72	49.61	49.65	8,527	+0.09(+0.18%)
Oct 11, 2019	49.69	49.83	49.54	49.56	18,839	-0.16(-0.32%)
Oct 10, 2019	49.79	49.79	49.71	49.72	15,596	-0.07(-0.14%)
Oct 09, 2019	49.81	49.85	49.71	49.80	25,155	-0.05(-0.11%)
Oct 08, 2019	49.84	49.85	49.71	49.85	24,335	+0.17(+0.34%)
Oct 07, 2019	49.69	49.71	49.63	49.68	26,061	-0.01(-0.02%)
Oct 04, 2019	49.69	49.70	49.61	49.69	9,475	+0.04(+0.08%)
Oct 03, 2019	49.71	49.71	49.57	49.65	22,503	+0.05(+0.10%)
Oct 02, 2019	49.58	49.71	49.53	49.60	12,833	+0.03(+0.05%)
Oct 01, 2019	49.42	49.58	49.42	49.57	54,848	+0.06(+0.13%)
Sep 30, 2019	49.47	49.54	49.44	49.51	22,325	+0.01(+0.02%)
Sep 27, 2019	49.45	49.50	49.44	49.50	12,063	+0.04(+0.08%)
Sep 26, 2019	49.52	49.52	49.38	49.46	20,010	-0.03(-0.06%)
Sep 25, 2019	49.61	49.61	49.43	49.49	40,393	-0.05(-0.11%)
Sep 24, 2019	49.53	49.58	49.46	49.54	25,443	+0.10(+0.20%)
Sep 23, 2019	49.40	49.53	49.37	49.45	28,093	+0.02(+0.04%)
Sep 20, 2019	49.39	49.44	49.33	49.43	5,920	+0.06(+0.13%)
Sep 19, 2019	49.32	49.38	49.30	49.36	15,185	+0.04(+0.09%)
Sep 18, 2019	49.28	49.33	49.18	49.32	28,912	+0.09(+0.19%)
Sep 17, 2019	49.25	49.27	49.21	49.23	22,488	-0.05(-0.10%)
Sep 16, 2019	49.28	49.29	49.15	49.28	45,417	+0.15(+0.31%)
Sep 13, 2019	49.34	49.34	49.11	49.12	43,786	-0.24(-0.49%)
Sep 12, 2019	49.37	49.42	49.30	49.36	18,597	-0.04(-0.09%)
Sep 11, 2019	49.59	49.59	49.33	49.41	70,145	-0.04(-0.09%)
Sep 10, 2019	49.56	49.59	49.41	49.45	30,596	-0.15(-0.31%)
Sep 09, 2019	49.63	49.63	49.50	49.61	40,326	-0.06(-0.13%)
Sep 06, 2019	49.65	49.72	49.61	49.67	10,276	+0.04(+0.08%)
Sep 05, 2019	49.70	49.72	49.60	49.63	19,130	-0.13(-0.26%)
Sep 04, 2019	49.60	49.78	49.60	49.76	22,242	-0.03(-0.07%)

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.