Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.81	48.92	48.77	48.80	134,329	+0.03(+0.06%)
Sep 28, 2023	48.88	48.90	48.71	48.77	144,397	-0.16(-0.32%)
Sep 27, 2023	48.99	49.02	48.87	48.93	194,885	-0.07(-0.14%)
Sep 26, 2023	49.05	49.05	48.89	49.00	300,077	-0.04(-0.08%)
Sep 25, 2023	49.21	49.05	48.98	49.04	220,646	-0.21(-0.44%)
Sep 22, 2023	49.22	49.39	49.22	49.25	327,718	-0.06(-0.12%)
Sep 21, 2023	49.43	49.43	49.21	49.31	292,584	-0.27(-0.55%)
Sep 20, 2023	49.59	49.61	49.54	49.58	231,582	+0.03(+0.06%)
Sep 19, 2023	49.56	49.61	49.52	49.55	65,749	-0.02(-0.04%)
Sep 18, 2023	49.59	49.66	49.56	49.57	109,316	-0.02(-0.04%)
Sep 15, 2023	49.64	49.64	49.55	49.59	86,505	+0.02(+0.04%)
Sep 14, 2023	49.62	49.68	49.57	49.57	63,988	-0.14(-0.27%)
Sep 13, 2023	49.70	49.77	49.63	49.71	97,105	+0.02(+0.04%)
Sep 12, 2023	49.73	49.75	49.57	49.69	163,748	-0.05(-0.10%)
Sep 11, 2023	49.79	49.79	49.64	49.74	57,794	+0.00(+0.00%)
Sep 08, 2023	49.79	49.79	49.67	49.74	93,977	+0.03(+0.06%)
Sep 07, 2023	49.77	49.77	49.61	49.71	159,846	-0.04(-0.08%)
Sep 06, 2023	49.66	49.75	49.66	49.75	79,502	+0.03(+0.06%)
Sep 05, 2023	49.86	49.86	49.71	49.72	74,890	-0.08(-0.16%)
Sep 01, 2023	49.88	49.88	49.75	49.80	100,006	-0.01(-0.02%)
Aug 31, 2023	49.84	49.86	49.77	49.81	73,123	+0.03(+0.06%)
Aug 30, 2023	49.88	49.88	49.74	49.78	97,860	+0.02(+0.04%)
Aug 29, 2023	49.77	49.80	49.64	49.76	145,547	+0.12(+0.24%)
Aug 28, 2023	49.66	49.70	49.62	49.64	216,669	-0.02(-0.04%)
Aug 25, 2023	49.55	49.66	49.55	49.66	86,682	+0.01(+0.02%)
Aug 24, 2023	49.56	49.67	49.56	49.65	59,387	-0.04(-0.08%)
Aug 23, 2023	49.54	49.72	49.54	49.69	52,010	+0.19(+0.39%)
Aug 22, 2023	49.58	49.63	49.50	49.50	100,095	-0.10(-0.20%)
Aug 21, 2023	49.68	49.69	49.57	49.59	78,490	-0.18(-0.37%)
Aug 18, 2023	49.76	49.81	49.68	49.78	166,561	+0.00(+0.00%)
Aug 17, 2023	49.86	49.91	49.77	49.78	111,372	-0.14(-0.27%)
Aug 16, 2023	50.01	50.01	49.88	49.92	56,493	-0.08(-0.16%)
Aug 15, 2023	50.02	50.02	49.93	49.99	66,534	+0.02(+0.04%)
Aug 14, 2023	49.95	50.03	49.90	49.97	91,762	+0.05(+0.10%)
Aug 11, 2023	49.89	49.98	49.87	49.92	74,284	-0.03(-0.06%)
Aug 10, 2023	50.01	50.07	49.94	49.95	159,519	-0.04(-0.08%)
Aug 09, 2023	49.98	50.03	49.93	49.99	53,586	+0.04(+0.08%)
Aug 08, 2023	49.91	49.95	49.88	49.95	64,903	+0.09(+0.18%)
Aug 07, 2023	49.92	49.95	49.84	49.87	67,386	-0.07(-0.14%)
Aug 04, 2023	49.81	49.94	49.75	49.93	214,821	+0.16(+0.31%)
Aug 03, 2023	49.85	49.85	49.70	49.78	89,958	-0.20(-0.41%)
Aug 02, 2023	50.14	50.14	49.97	49.98	105,402	-0.14(-0.27%)
Aug 01, 2023	50.24	50.24	50.12	50.12	55,954	-0.12(-0.24%)
Jul 31, 2023	50.29	50.30	50.19	50.24	48,085	-0.01(-0.02%)
Jul 28, 2023	50.31	50.31	50.21	50.25	63,780	+0.01(+0.03%)
Jul 27, 2023	50.31	50.36	50.23	50.23	65,480	-0.17(-0.34%)
Jul 26, 2023	50.41	50.52	50.34	50.40	66,359	+0.07(+0.13%)
Jul 25, 2023	50.32	50.38	50.31	50.33	94,087	-0.06(-0.12%)
Jul 24, 2023	50.39	50.44	50.36	50.39	68,223	+0.07(+0.13%)
Jul 21, 2023	50.37	50.40	50.33	50.33	63,993	-0.03(-0.06%)
Jul 20, 2023	50.41	50.41	50.30	50.35	72,352	-0.04(-0.08%)
Jul 19, 2023	50.39	50.40	50.32	50.39	91,613	+0.14(+0.27%)
Jul 18, 2023	50.28	50.33	50.26	50.26	91,268	+0.07(+0.14%)
Jul 17, 2023	50.22	50.25	50.17	50.19	113,976	-0.02(-0.04%)
Jul 14, 2023	50.24	50.24	50.15	50.21	75,612	-0.01(-0.02%)
Jul 13, 2023	50.20	50.25	50.18	50.22	99,416	+0.13(+0.25%)
Jul 12, 2023	50.11	50.16	50.09	50.09	141,486	+0.10(+0.19%)
Jul 11, 2023	50.00	50.03	49.95	50.00	55,339	+0.01(+0.02%)
Jul 10, 2023	49.93	50.01	49.91	49.99	72,292	-0.01(-0.02%)
Jul 07, 2023	49.97	50.02	49.92	50.00	95,784	+0.01(+0.02%)
Jul 06, 2023	49.95	49.99	49.89	49.99	54,385	-0.10(-0.19%)
Jul 05, 2023	50.10	50.17	50.06	50.08	73,311	-0.03(-0.06%)

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.