Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.30	45.36	45.28	45.30	13,456	-0.02(-0.04%)
May 30, 2017	45.30	45.33	45.21	45.31	18,067	+0.11(+0.24%)
May 26, 2017	45.25	45.29	45.17	45.20	7,835	-0.05(-0.11%)
May 25, 2017	45.20	45.29	45.19	45.25	8,607	+0.01(+0.02%)
May 24, 2017	45.19	45.34	45.17	45.24	31,179	-0.02(-0.04%)
May 23, 2017	45.19	45.35	45.18	45.26	19,823	+0.05(+0.11%)
May 22, 2017	45.12	45.22	45.09	45.21	11,331	+0.10(+0.23%)
May 19, 2017	45.14	45.14	45.05	45.11	7,286	-0.04(-0.10%)
May 18, 2017	45.19	45.19	45.11	45.15	31,601	+0.05(+0.11%)
May 17, 2017	45.04	45.16	45.00	45.10	24,795	+0.14(+0.30%)
May 16, 2017	44.98	45.04	44.89	44.97	22,087	-0.01(-0.02%)
May 15, 2017	44.97	44.99	44.92	44.97	20,038	+0.03(+0.08%)
May 12, 2017	44.90	45.00	44.88	44.94	13,066	+0.06(+0.13%)
May 11, 2017	44.86	44.91	44.86	44.88	9,076	+0.12(+0.26%)
May 10, 2017	44.85	44.95	44.75	44.76	16,481	-0.08(-0.19%)
May 09, 2017	44.86	44.87	44.79	44.85	9,352	+0.06(+0.13%)
May 08, 2017	44.80	44.89	44.78	44.79	12,372	-0.03(-0.08%)
May 05, 2017	44.84	44.93	44.75	44.82	18,376	+0.01(+0.02%)
May 04, 2017	44.83	44.86	44.79	44.81	16,458	-0.04(-0.09%)
May 03, 2017	44.85	44.93	44.81	44.86	25,673	+0.08(+0.17%)
May 02, 2017	44.79	44.97	44.76	44.78	12,041	-0.05(-0.11%)
May 01, 2017	44.84	44.93	44.72	44.83	19,974	-0.01(-0.03%)
Apr 28, 2017	44.79	44.92	44.78	44.84	10,103	-0.02(-0.04%)
Apr 27, 2017	44.80	44.97	44.80	44.86	8,207	+0.05(+0.11%)
Apr 26, 2017	44.81	44.83	44.75	44.81	10,579	+0.00(+0.01%)
Apr 25, 2017	44.83	44.94	44.75	44.81	16,953	-0.05(-0.12%)
Apr 24, 2017	44.88	44.89	44.81	44.86	7,600	-0.05(-0.11%)
Apr 21, 2017	44.94	44.97	44.86	44.91	12,328	-0.00(-0.00%)
Apr 20, 2017	44.91	44.97	44.81	44.91	19,332	+0.01(+0.02%)
Apr 19, 2017	44.90	44.99	44.90	44.90	25,113	-0.08(-0.17%)
Apr 18, 2017	44.88	44.98	44.87	44.98	45,997	+0.19(+0.43%)
Apr 17, 2017	44.84	44.86	44.76	44.78	59,374	-0.07(-0.15%)
Apr 13, 2017	44.80	44.89	44.80	44.85	13,737	+0.05(+0.11%)
Apr 12, 2017	44.73	44.84	44.62	44.80	94,145	+0.08(+0.17%)
Apr 11, 2017	44.66	44.74	44.57	44.73	30,025	+0.11(+0.25%)
Apr 10, 2017	44.66	44.73	44.55	44.62	25,740	-0.08(-0.19%)
Apr 07, 2017	44.73	44.73	44.65	44.70	26,324	+0.12(+0.26%)
Apr 06, 2017	44.59	44.67	44.52	44.58	48,402	+0.00(+0.00%)
Apr 05, 2017	44.65	44.68	44.57	44.58	15,842	+0.00(+0.00%)
Apr 04, 2017	44.57	44.58	44.47	44.58	25,424	+0.00(+0.00%)
Apr 03, 2017	45.29	45.29	44.51	44.58	22,847	+0.08(+0.18%)
Mar 31, 2017	44.50	44.53	44.41	44.50	17,623	-0.03(-0.06%)
Mar 30, 2017	44.51	44.53	44.44	44.53	12,419	+0.01(+0.02%)
Mar 29, 2017	44.53	44.55	44.45	44.52	22,945	+0.03(+0.06%)
Mar 28, 2017	44.49	44.53	44.46	44.49	37,343	-0.01(-0.02%)
Mar 27, 2017	44.43	44.56	44.43	44.50	14,637	+0.08(+0.19%)
Mar 24, 2017	44.43	44.43	44.38	44.42	16,094	+0.01(+0.02%)
Mar 23, 2017	44.40	44.43	44.40	44.41	19,795	+0.05(+0.11%)
Mar 22, 2017	44.28	44.41	44.28	44.36	13,827	+0.06(+0.13%)
Mar 21, 2017	44.31	44.31	44.23	44.30	8,179	+0.07(+0.15%)
Mar 20, 2017	44.20	44.23	44.13	44.23	12,104	+0.08(+0.19%)
Mar 17, 2017	44.17	44.24	44.12	44.15	30,077	-0.01(-0.02%)
Mar 16, 2017	44.11	44.24	44.06	44.16	17,117	+0.11(+0.24%)
Mar 15, 2017	44.06	44.15	43.96	44.05	63,459	+0.00(+0.01%)
Mar 14, 2017	44.06	44.08	43.97	44.05	38,911	-0.01(-0.02%)
Mar 13, 2017	44.05	44.17	43.96	44.06	41,558	-0.05(-0.11%)
Mar 10, 2017	44.06	44.11	44.00	44.11	27,641	+0.06(+0.13%)
Mar 09, 2017	44.12	44.12	44.02	44.05	18,402	-0.02(-0.04%)
Mar 08, 2017	44.12	44.12	44.05	44.06	9,680	-0.07(-0.17%)
Mar 07, 2017	44.14	44.17	44.07	44.14	20,688	-0.04(-0.10%)
Mar 06, 2017	44.17	44.20	44.09	44.18	54,176	-0.01(-0.02%)
Mar 03, 2017	44.22	44.22	44.15	44.19	14,703	-0.02(-0.04%)
Mar 02, 2017	44.19	44.26	44.17	44.21	33,259	+0.03(+0.08%)

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.