Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	47.33	47.33	47.17	47.24	350,054	+0.12(+0.25%)
Oct 31, 2022	47.15	47.19	47.08	47.12	326,625	-0.03(-0.06%)
Oct 28, 2022	47.11	47.15	47.05	47.15	722,759	+0.05(+0.10%)
Oct 27, 2022	47.13	47.13	47.06	47.11	215,450	+0.03(+0.06%)
Oct 26, 2022	47.10	47.13	47.01	47.08	695,205	+0.03(+0.06%)
Oct 25, 2022	47.19	47.19	47.02	47.05	337,493	-0.08(-0.16%)
Oct 24, 2022	47.28	47.28	47.07	47.12	334,987	-0.17(-0.36%)
Oct 21, 2022	47.47	47.47	47.25	47.30	227,356	-0.28(-0.60%)
Oct 20, 2022	47.66	47.69	47.53	47.58	341,684	-0.09(-0.20%)
Oct 19, 2022	47.70	47.70	47.65	47.67	166,453	-0.04(-0.08%)
Oct 18, 2022	47.80	47.80	47.71	47.71	220,766	-0.05(-0.10%)
Oct 17, 2022	47.83	47.84	47.71	47.76	179,293	+0.02(+0.04%)
Oct 14, 2022	47.79	47.81	47.66	47.74	251,410	+0.01(+0.02%)
Oct 13, 2022	47.64	47.73	47.56	47.73	249,225	-0.10(-0.22%)
Oct 12, 2022	47.85	47.90	47.81	47.84	545,531	+0.02(+0.04%)
Oct 11, 2022	47.71	47.84	47.68	47.82	345,777	+0.09(+0.18%)
Oct 10, 2022	47.70	47.73	47.62	47.73	194,694	-0.05(-0.10%)
Oct 07, 2022	47.75	47.79	47.70	47.78	177,539	+0.00(+0.00%)
Oct 06, 2022	47.76	47.78	47.71	47.78	146,090	+0.01(+0.02%)
Oct 05, 2022	47.80	47.80	47.68	47.77	237,333	+0.01(+0.02%)
Oct 04, 2022	47.70	47.85	47.70	47.76	222,958	+0.17(+0.36%)
Oct 03, 2022	47.64	47.64	47.50	47.59	885,881	+0.17(+0.36%)
Sep 30, 2022	47.40	47.49	47.40	47.42	319,086	-0.06(-0.12%)
Sep 29, 2022	47.41	47.48	47.41	47.48	273,342	+0.00(+0.00%)
Sep 28, 2022	47.56	47.56	47.45	47.48	389,544	-0.03(-0.06%)
Sep 27, 2022	47.63	47.63	47.42	47.50	161,261	-0.09(-0.18%)
Sep 26, 2022	47.70	47.70	47.54	47.59	185,275	-0.16(-0.34%)
Sep 23, 2022	47.83	47.84	47.75	47.75	121,181	-0.11(-0.24%)
Sep 22, 2022	47.96	47.99	47.86	47.86	165,084	-0.19(-0.39%)
Sep 21, 2022	48.03	48.08	47.99	48.05	129,878	+0.01(+0.02%)
Sep 20, 2022	48.16	48.16	48.02	48.04	215,256	-0.23(-0.47%)
Sep 19, 2022	48.24	48.31	48.24	48.27	155,845	-0.06(-0.12%)
Sep 16, 2022	48.26	48.33	48.26	48.33	90,498	-0.01(-0.02%)
Sep 15, 2022	48.36	48.38	48.31	48.34	173,830	-0.02(-0.04%)
Sep 14, 2022	48.40	48.41	48.35	48.36	125,923	-0.12(-0.25%)
Sep 13, 2022	48.53	48.53	48.45	48.48	214,531	-0.15(-0.30%)
Sep 12, 2022	48.70	48.70	48.61	48.62	119,161	+0.03(+0.07%)
Sep 09, 2022	48.53	48.62	48.52	48.59	63,339	+0.08(+0.16%)
Sep 08, 2022	48.53	48.57	48.52	48.52	188,353	-0.01(-0.02%)
Sep 07, 2022	48.53	48.56	48.49	48.53	162,617	-0.04(-0.08%)
Sep 06, 2022	48.64	48.64	48.53	48.56	191,849	-0.14(-0.29%)
Sep 02, 2022	48.84	48.84	48.67	48.71	133,011	+0.14(+0.29%)

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.