Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	51.44	51.44	51.39	51.39	81,586	-0.07(-0.13%)
Sep 29, 2020	51.45	51.47	51.39	51.46	51,085	+0.01(+0.02%)
Sep 28, 2020	51.46	51.47	51.43	51.44	16,634	+0.03(+0.06%)
Sep 25, 2020	51.46	51.46	51.37	51.42	35,980	+0.04(+0.07%)
Sep 24, 2020	51.47	51.47	51.38	51.38	34,575	-0.02(-0.04%)
Sep 23, 2020	51.45	51.46	51.37	51.40	36,816	+0.02(+0.04%)
Sep 22, 2020	51.36	51.46	51.36	51.38	20,910	+0.02(+0.04%)
Sep 21, 2020	51.39	51.46	51.35	51.36	32,407	-0.04(-0.07%)
Sep 18, 2020	51.39	51.44	51.39	51.40	16,623	-0.03(-0.05%)
Sep 17, 2020	51.46	51.46	51.40	51.42	30,074	-0.03(-0.05%)
Sep 16, 2020	51.44	51.45	51.39	51.45	45,708	+0.05(+0.09%)
Sep 15, 2020	51.45	51.46	51.40	51.41	20,808	-0.04(-0.08%)
Sep 14, 2020	51.46	51.46	51.39	51.45	25,448	+0.03(+0.06%)
Sep 11, 2020	51.45	51.45	51.35	51.42	17,716	-0.03(-0.05%)
Sep 10, 2020	51.44	51.45	51.39	51.44	24,379	+0.04(+0.08%)
Sep 09, 2020	51.43	51.43	51.39	51.40	14,875	-0.01(-0.02%)
Sep 08, 2020	51.40	51.42	51.38	51.41	35,077	+0.01(+0.01%)
Sep 04, 2020	51.40	51.41	51.30	51.41	36,746	+0.01(+0.02%)
Sep 03, 2020	51.31	51.41	51.31	51.40	32,785	+0.02(+0.04%)
Sep 02, 2020	51.32	51.41	51.27	51.38	25,405	-0.02(-0.04%)
Sep 01, 2020	51.36	51.42	51.33	51.40	59,236	-0.00(-0.00%)
Aug 31, 2020	51.41	51.42	51.38	51.40	74,760	+0.02(+0.04%)
Aug 28, 2020	51.48	51.48	51.35	51.38	25,845	+0.02(+0.04%)
Aug 27, 2020	51.46	51.46	51.33	51.36	25,315	-0.08(-0.16%)
Aug 26, 2020	51.47	51.48	51.41	51.44	36,269	-0.06(-0.12%)
Aug 25, 2020	51.52	51.52	51.42	51.51	20,953	+0.00(+0.01%)
Aug 24, 2020	51.52	51.55	51.45	51.50	15,589	-0.02(-0.04%)
Aug 21, 2020	51.46	51.54	51.46	51.53	25,298	-0.01(-0.02%)
Aug 20, 2020	51.59	51.59	51.50	51.54	25,879	-0.02(-0.04%)
Aug 19, 2020	51.62	51.62	51.54	51.55	21,770	+0.01(+0.02%)
Aug 18, 2020	51.61	51.63	51.55	51.55	58,516	-0.09(-0.18%)
Aug 17, 2020	51.63	51.64	51.56	51.64	37,238	+0.04(+0.07%)
Aug 14, 2020	51.55	51.67	51.52	51.60	50,924	-0.02(-0.04%)
Aug 13, 2020	51.71	51.72	51.61	51.62	19,426	-0.04(-0.08%)
Aug 12, 2020	51.74	51.74	51.64	51.66	59,071	+0.00(+0.01%)
Aug 11, 2020	51.74	51.76	51.64	51.65	65,027	-0.06(-0.12%)
Aug 10, 2020	51.64	51.74	51.64	51.72	28,912	+0.01(+0.02%)
Aug 07, 2020	51.66	51.72	51.66	51.71	24,750	+0.02(+0.04%)
Aug 06, 2020	51.63	51.70	51.59	51.69	25,418	+0.06(+0.12%)
Aug 05, 2020	51.59	51.63	51.55	51.63	53,773	+0.04(+0.07%)
Aug 04, 2020	51.58	51.59	51.53	51.59	37,878	+0.06(+0.12%)
Aug 03, 2020	51.55	51.56	51.42	51.53	44,835	+0.11(+0.21%)
Jul 31, 2020	51.44	51.53	51.42	51.42	28,408	-0.11(-0.21%)
Jul 30, 2020	51.47	51.53	51.36	51.53	57,958	+0.18(+0.36%)
Jul 29, 2020	51.41	51.45	51.35	51.35	79,851	+0.05(+0.09%)
Jul 28, 2020	51.28	51.41	51.28	51.30	36,312	+0.01(+0.02%)
Jul 27, 2020	51.40	51.40	51.29	51.29	36,214	-0.08(-0.16%)
Jul 24, 2020	51.29	51.38	51.28	51.37	25,227	+0.09(+0.18%)
Jul 23, 2020	51.22	51.34	51.22	51.28	155,465	+0.05(+0.09%)
Jul 22, 2020	51.30	51.31	51.24	51.24	49,994	-0.05(-0.09%)
Jul 21, 2020	51.29	51.29	51.20	51.28	20,619	+0.02(+0.04%)
Jul 20, 2020	51.24	51.27	51.19	51.27	36,612	+0.12(+0.23%)
Jul 17, 2020	51.09	51.23	51.09	51.15	63,726	-0.04(-0.07%)
Jul 16, 2020	50.98	51.22	50.98	51.18	31,043	+0.09(+0.17%)
Jul 15, 2020	50.95	51.10	50.95	51.10	34,049	-0.02(-0.03%)
Jul 14, 2020	51.04	51.12	50.94	51.11	72,427	+0.18(+0.36%)
Jul 13, 2020	51.04	51.04	50.93	50.93	30,486	+0.09(+0.18%)
Jul 10, 2020	51.00	51.04	50.84	50.84	54,074	-0.14(-0.27%)
Jul 09, 2020	50.81	51.02	50.81	50.97	56,166	+0.05(+0.09%)
Jul 08, 2020	50.80	50.93	50.80	50.93	51,843	+0.12(+0.23%)
Jul 07, 2020	50.94	51.30	50.75	50.81	66,325	-0.10(-0.20%)
Jul 06, 2020	50.70	51.02	50.70	50.91	82,614	+0.16(+0.31%)
Jul 02, 2020	50.81	50.86	50.72	50.75	27,640	+0.01(+0.02%)

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.