Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.17	49.22	49.09	49.18	19,152	+0.03(+0.05%)
Jul 30, 2019	49.16	49.17	49.14	49.16	19,613	+0.00(+0.00%)
Jul 29, 2019	49.16	49.17	49.11	49.16	8,575	+0.02(+0.04%)
Jul 26, 2019	49.08	49.14	49.06	49.14	16,483	+0.07(+0.15%)
Jul 25, 2019	49.12	49.12	49.06	49.07	18,256	-0.04(-0.09%)
Jul 24, 2019	49.11	49.11	49.00	49.11	24,945	+0.04(+0.09%)
Jul 23, 2019	49.08	49.08	48.98	49.07	12,831	-0.01(-0.02%)
Jul 22, 2019	49.06	49.09	48.98	49.08	19,348	+0.03(+0.05%)
Jul 19, 2019	49.02	49.05	49.00	49.05	8,522	-0.00(-0.01%)
Jul 18, 2019	49.05	49.05	48.96	49.05	19,636	+0.03(+0.05%)
Jul 17, 2019	48.97	49.04	48.97	49.03	26,812	+0.04(+0.08%)
Jul 16, 2019	48.97	49.02	48.94	48.99	28,866	-0.04(-0.07%)
Jul 15, 2019	48.85	49.02	48.85	49.02	31,862	+0.04(+0.09%)
Jul 12, 2019	49.03	49.03	48.90	48.98	12,110	+0.06(+0.13%)
Jul 11, 2019	48.91	48.96	48.91	48.91	11,913	-0.02(-0.04%)
Jul 10, 2019	48.91	48.94	48.87	48.93	14,870	+0.02(+0.04%)
Jul 09, 2019	48.89	48.92	48.84	48.91	15,869	+0.03(+0.05%)
Jul 08, 2019	48.88	48.90	48.83	48.89	18,931	+0.06(+0.12%)
Jul 05, 2019	48.91	48.91	48.78	48.83	11,325	-0.05(-0.10%)
Jul 03, 2019	48.82	48.89	48.82	48.88	8,410	+0.02(+0.04%)
Jul 02, 2019	48.85	48.90	48.83	48.86	23,745	+0.07(+0.15%)
Jul 01, 2019	48.82	48.88	48.75	48.79	21,003	-0.03(-0.05%)
Jun 28, 2019	48.74	48.85	48.74	48.82	45,505	+0.02(+0.04%)
Jun 27, 2019	48.79	48.83	48.76	48.80	29,009	+0.04(+0.08%)
Jun 26, 2019	48.80	48.80	48.75	48.76	13,920	-0.00(-0.01%)
Jun 25, 2019	48.75	48.82	48.70	48.76	34,782	-0.04(-0.09%)
Jun 24, 2019	48.80	48.84	48.73	48.81	22,197	+0.09(+0.18%)
Jun 21, 2019	48.73	48.74	48.70	48.72	19,101	-0.04(-0.09%)
Jun 20, 2019	48.75	48.79	48.72	48.76	18,890	+0.07(+0.15%)
Jun 19, 2019	48.67	48.72	48.64	48.69	14,696	-0.01(-0.02%)
Jun 18, 2019	48.72	48.73	48.64	48.70	51,483	+0.08(+0.16%)
Jun 17, 2019	48.62	48.67	48.62	48.62	34,972	-0.04(-0.09%)
Jun 14, 2019	48.64	48.71	48.61	48.67	18,539	-0.02(-0.04%)
Jun 13, 2019	48.69	48.72	48.64	48.68	17,327	+0.01(+0.02%)
Jun 12, 2019	48.67	48.69	48.66	48.67	42,091	-0.02(-0.03%)
Jun 11, 2019	48.66	48.69	48.66	48.69	37,302	+0.04(+0.09%)
Jun 10, 2019	48.63	48.68	48.62	48.65	28,398	-0.07(-0.14%)
Jun 07, 2019	48.71	48.73	48.68	48.71	16,292	+0.07(+0.14%)
Jun 06, 2019	48.67	48.70	48.60	48.65	16,260	+0.01(+0.02%)
Jun 05, 2019	48.63	48.65	48.55	48.63	37,952	-0.00(-0.00%)
Jun 04, 2019	48.63	48.69	48.58	48.64	15,188	-0.07(-0.15%)
Jun 03, 2019	48.59	48.72	48.59	48.71	34,405	+0.08(+0.17%)
May 31, 2019	48.52	48.63	48.48	48.63	8,669	+0.13(+0.26%)
May 30, 2019	48.43	48.50	48.43	48.50	11,624	+0.02(+0.05%)
May 29, 2019	48.46	48.51	48.43	48.47	24,208	+0.03(+0.05%)
May 28, 2019	48.51	48.54	48.45	48.45	21,247	-0.02(-0.04%)
May 24, 2019	48.46	48.59	48.33	48.47	34,116	-0.01(-0.02%)
May 23, 2019	48.42	48.47	48.31	48.47	18,974	+0.12(+0.26%)
May 22, 2019	48.39	48.40	48.29	48.35	36,022	-0.03(-0.05%)
May 21, 2019	48.38	48.39	48.37	48.38	47,386	+0.01(+0.02%)
May 20, 2019	48.39	48.40	48.36	48.37	24,057	-0.03(-0.06%)
May 17, 2019	48.32	48.39	48.32	48.39	31,188	+0.08(+0.16%)
May 16, 2019	48.27	48.34	48.23	48.32	24,497	+0.04(+0.08%)
May 15, 2019	48.31	48.32	48.26	48.28	24,001	+0.10(+0.20%)
May 14, 2019	48.20	48.24	48.15	48.18	24,035	-0.04(-0.09%)
May 13, 2019	48.15	48.25	48.15	48.23	17,141	+0.16(+0.33%)
May 10, 2019	48.06	48.20	48.06	48.07	10,696	-0.06(-0.13%)
May 09, 2019	48.19	48.21	48.12	48.13	14,015	+0.03(+0.06%)
May 08, 2019	48.11	48.14	48.07	48.10	22,219	-0.01(-0.02%)
May 07, 2019	48.03	48.12	48.03	48.11	18,127	+0.01(+0.02%)
May 06, 2019	48.10	48.15	48.01	48.10	20,011	+0.08(+0.17%)
May 03, 2019	47.94	48.02	47.86	48.02	64,292	+0.10(+0.20%)
May 02, 2019	47.98	47.99	47.91	47.92	24,445	-0.04(-0.09%)

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.