Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.53	45.57	45.44	45.54	9,573	+0.04(+0.09%)
Jul 28, 2017	45.51	45.58	45.48	45.50	20,561	+0.03(+0.07%)
Jul 27, 2017	45.45	45.51	45.45	45.46	14,155	-0.04(-0.09%)
Jul 26, 2017	45.49	45.51	45.40	45.50	7,525	+0.02(+0.05%)
Jul 25, 2017	45.52	45.55	45.38	45.48	4,404	-0.10(-0.22%)
Jul 24, 2017	45.55	45.59	45.47	45.58	15,611	+0.03(+0.06%)
Jul 21, 2017	45.51	45.65	45.43	45.55	16,072	+0.08(+0.18%)
Jul 20, 2017	45.45	45.57	45.45	45.47	10,683	-0.01(-0.03%)
Jul 19, 2017	45.43	45.53	45.43	45.49	27,684	-0.03(-0.07%)
Jul 18, 2017	45.38	45.52	45.28	45.52	14,327	+0.17(+0.38%)
Jul 17, 2017	45.39	45.39	45.27	45.34	14,839	-0.05(-0.11%)
Jul 14, 2017	45.33	45.47	45.32	45.39	17,733	+0.12(+0.26%)
Jul 13, 2017	45.30	45.33	45.24	45.27	18,938	-0.08(-0.19%)
Jul 12, 2017	45.31	45.44	45.31	45.36	13,407	+0.04(+0.09%)
Jul 11, 2017	45.27	45.34	45.17	45.32	20,599	+0.03(+0.07%)
Jul 10, 2017	45.26	45.30	45.25	45.28	19,189	+0.03(+0.06%)
Jul 07, 2017	45.27	45.31	45.22	45.26	108,193	+0.06(+0.14%)
Jul 06, 2017	45.22	45.27	45.11	45.19	15,850	-0.05(-0.11%)
Jul 05, 2017	45.19	45.28	45.13	45.25	10,523	+0.03(+0.06%)
Jul 03, 2017	45.31	45.31	45.12	45.22	2,969	-0.01(-0.03%)
Jun 30, 2017	45.18	45.29	45.18	45.23	30,862	-0.02(-0.04%)
Jun 29, 2017	45.26	45.30	45.19	45.25	26,756	-0.13(-0.28%)
Jun 28, 2017	45.39	45.43	45.28	45.38	33,739	-0.05(-0.11%)
Jun 27, 2017	45.39	45.47	45.29	45.43	44,311	-0.05(-0.10%)
Jun 26, 2017	45.47	45.52	45.39	45.47	5,129	-0.01(-0.03%)
Jun 23, 2017	45.43	45.50	45.43	45.49	15,569	+0.06(+0.13%)
Jun 22, 2017	45.51	45.51	45.39	45.43	16,717	+0.00(+0.00%)
Jun 21, 2017	45.42	45.46	45.39	45.43	22,783	-0.05(-0.11%)
Jun 20, 2017	45.44	45.50	45.44	45.48	13,013	+0.02(+0.05%)
Jun 19, 2017	45.40	45.53	45.39	45.46	6,813	+0.05(+0.11%)
Jun 16, 2017	45.39	45.54	45.39	45.41	27,165	+0.05(+0.11%)
Jun 15, 2017	45.41	45.43	45.33	45.36	15,561	-0.08(-0.18%)
Jun 14, 2017	45.41	45.55	45.39	45.44	20,019	+0.08(+0.17%)
Jun 13, 2017	45.35	45.41	45.30	45.37	25,216	+0.03(+0.07%)
Jun 12, 2017	45.34	45.39	45.29	45.33	25,671	+0.02(+0.04%)
Jun 09, 2017	45.35	45.42	45.30	45.32	13,272	-0.10(-0.22%)
Jun 08, 2017	45.46	45.50	45.40	45.42	20,235	-0.02(-0.04%)
Jun 07, 2017	45.50	45.55	45.38	45.44	51,500	-0.03(-0.06%)
Jun 06, 2017	45.47	45.55	45.46	45.46	10,219	+0.06(+0.13%)
Jun 05, 2017	45.44	45.46	45.34	45.40	9,262	-0.07(-0.15%)
Jun 02, 2017	45.38	45.47	45.38	45.47	7,539	+0.20(+0.45%)
Jun 01, 2017	45.36	45.44	45.19	45.27	23,574	-0.03(-0.06%)
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%)

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.