Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	47.40	47.50	47.40	47.42	319,078	-0.06(-0.12%)
Sep 29, 2022	47.41	47.48	47.41	47.48	273,336	+0.00(+0.00%)
Sep 28, 2022	47.56	47.56	47.45	47.48	389,535	-0.03(-0.06%)
Sep 27, 2022	47.63	47.63	47.42	47.50	161,257	-0.09(-0.18%)
Sep 26, 2022	47.70	47.70	47.54	47.59	185,271	-0.16(-0.34%)
Sep 23, 2022	47.83	47.85	47.75	47.75	121,179	-0.11(-0.24%)
Sep 22, 2022	47.96	47.99	47.86	47.86	165,080	-0.19(-0.39%)
Sep 21, 2022	48.03	48.08	47.99	48.05	129,875	+0.01(+0.02%)
Sep 20, 2022	48.16	48.16	48.02	48.04	215,251	-0.23(-0.47%)
Sep 19, 2022	48.24	48.31	48.24	48.27	155,841	-0.06(-0.12%)
Sep 16, 2022	48.26	48.33	48.26	48.33	90,495	-0.01(-0.02%)
Sep 15, 2022	48.36	48.38	48.31	48.34	173,826	-0.02(-0.04%)
Sep 14, 2022	48.40	48.41	48.35	48.36	125,920	-0.12(-0.25%)
Sep 13, 2022	48.54	48.54	48.45	48.48	214,526	-0.15(-0.30%)
Sep 12, 2022	48.70	48.70	48.61	48.63	119,158	+0.03(+0.07%)
Sep 09, 2022	48.53	48.62	48.52	48.59	63,337	+0.08(+0.16%)
Sep 08, 2022	48.54	48.57	48.52	48.52	188,349	-0.01(-0.02%)
Sep 07, 2022	48.53	48.56	48.49	48.53	162,613	-0.04(-0.08%)
Sep 06, 2022	48.64	48.64	48.53	48.56	191,844	-0.14(-0.29%)
Sep 02, 2022	48.84	48.84	48.67	48.71	133,008	+0.14(+0.29%)
Sep 01, 2022	48.66	48.66	48.50	48.56	169,307	-0.18(-0.37%)
Aug 31, 2022	48.80	48.80	48.71	48.74	190,372	+0.00(+0.01%)
Aug 30, 2022	48.73	48.76	48.69	48.74	158,196	-0.02(-0.05%)
Aug 29, 2022	48.85	48.86	48.76	48.76	182,912	-0.18(-0.37%)
Aug 26, 2022	48.93	48.94	48.87	48.94	123,599	+0.05(+0.10%)
Aug 25, 2022	48.90	48.93	48.87	48.90	100,099	-0.01(-0.03%)
Aug 24, 2022	49.02	49.02	48.89	48.91	306,203	-0.10(-0.20%)
Aug 23, 2022	49.05	49.05	48.95	49.01	134,738	-0.03(-0.06%)
Aug 22, 2022	49.08	49.08	48.99	49.04	849,257	-0.01(-0.02%)
Aug 19, 2022	49.15	49.15	49.05	49.05	109,092	-0.20(-0.40%)
Aug 18, 2022	49.25	49.30	49.21	49.24	230,261	-0.04(-0.08%)
Aug 17, 2022	49.41	49.42	49.24	49.28	251,394	-0.21(-0.43%)
Aug 16, 2022	49.59	49.59	49.45	49.49	184,731	-0.10(-0.20%)
Aug 15, 2022	49.59	49.63	49.58	49.59	182,877	+0.07(+0.13%)
Aug 12, 2022	49.59	49.59	49.50	49.53	78,985	+0.00(+0.00%)
Aug 11, 2022	49.62	49.62	49.51	49.53	134,190	-0.09(-0.19%)
Aug 10, 2022	49.66	49.66	49.58	49.62	105,005	+0.07(+0.13%)
Aug 09, 2022	49.53	49.57	49.52	49.56	180,718	+0.02(+0.04%)
Aug 08, 2022	49.63	49.63	49.54	49.54	94,876	+0.01(+0.02%)
Aug 05, 2022	49.58	49.59	49.47	49.53	110,992	-0.17(-0.34%)
Aug 04, 2022	49.71	49.75	49.67	49.70	95,583	-0.01(-0.02%)
Aug 03, 2022	49.61	49.71	49.59	49.71	134,800	-0.05(-0.09%)
Aug 02, 2022	49.73	49.75	49.70	49.75	293,700	+0.12(+0.25%)
Aug 01, 2022	49.65	49.66	49.59	49.63	311,197	+0.02(+0.04%)
Jul 29, 2022	49.55	49.61	49.54	49.61	97,952	+0.05(+0.10%)
Jul 28, 2022	49.50	49.57	49.44	49.57	105,931	+0.22(+0.44%)
Jul 27, 2022	49.40	49.45	49.31	49.35	260,467	+0.05(+0.10%)
Jul 26, 2022	49.28	49.31	49.26	49.30	309,176	+0.07(+0.13%)
Jul 25, 2022	49.21	49.24	49.16	49.24	272,899	+0.00(+0.00%)
Jul 22, 2022	49.25	49.27	49.21	49.24	336,792	+0.16(+0.33%)
Jul 21, 2022	49.09	49.09	49.05	49.08	318,093	+0.01(+0.02%)
Jul 20, 2022	49.17	49.17	49.03	49.07	394,153	+0.08(+0.15%)
Jul 19, 2022	49.05	49.13	48.95	48.99	530,748	-0.08(-0.17%)
Jul 18, 2022	49.16	49.17	49.04	49.08	830,117	-0.05(-0.10%)
Jul 15, 2022	49.13	49.16	49.04	49.12	309,055	-0.01(-0.02%)
Jul 14, 2022	49.03	49.14	48.93	49.13	191,492	+0.08(+0.15%)
Jul 13, 2022	49.00	49.06	48.94	49.06	300,060	+0.03(+0.06%)
Jul 12, 2022	49.06	49.07	49.00	49.03	154,944	+0.06(+0.13%)
Jul 11, 2022	48.96	49.01	48.96	48.97	98,929	+0.05(+0.11%)
Jul 08, 2022	48.89	48.95	48.84	48.92	193,095	-0.02(-0.04%)
Jul 07, 2022	48.93	48.93	48.84	48.93	349,399	+0.10(+0.21%)
Jul 06, 2022	48.99	48.99	48.78	48.83	547,566	-0.04(-0.08%)
Jul 05, 2022	48.83	48.87	48.82	48.87	240,254	+0.10(+0.20%)

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.