Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.61	52.62	52.54	52.60	47,455	+0.02(+0.05%)
May 27, 2021	52.62	52.62	52.55	52.58	34,004	-0.02(-0.05%)
May 26, 2021	52.58	52.71	52.57	52.60	25,641	+0.04(+0.07%)
May 25, 2021	52.45	52.57	52.45	52.57	71,055	+0.05(+0.09%)
May 24, 2021	52.49	52.54	52.49	52.52	31,189	+0.02(+0.04%)
May 21, 2021	52.49	52.52	52.46	52.50	23,160	+0.03(+0.05%)
May 20, 2021	52.47	52.49	52.44	52.47	36,877	+0.02(+0.04%)
May 19, 2021	52.51	52.52	52.44	52.45	48,059	-0.05(-0.09%)
May 18, 2021	52.47	52.53	52.43	52.50	49,394	-0.01(-0.02%)
May 17, 2021	52.51	52.52	52.48	52.51	43,628	+0.03(+0.05%)
May 14, 2021	52.49	52.51	52.47	52.48	41,684	+0.01(+0.02%)
May 13, 2021	52.48	52.48	52.43	52.47	62,236	+0.01(+0.02%)
May 12, 2021	52.47	52.49	52.42	52.46	30,342	-0.05(-0.09%)
May 11, 2021	52.45	52.54	52.45	52.51	34,386	+0.02(+0.04%)
May 10, 2021	52.50	52.57	52.49	52.49	68,881	-0.02(-0.04%)
May 07, 2021	52.43	52.56	52.43	52.51	55,687	-0.01(-0.02%)
May 06, 2021	52.52	52.52	52.46	52.52	38,761	+0.02(+0.04%)
May 05, 2021	52.47	52.50	52.44	52.50	33,214	+0.03(+0.05%)
May 04, 2021	52.47	52.48	52.44	52.47	40,653	+0.05(+0.09%)
May 03, 2021	52.52	52.52	52.42	52.43	129,756	-0.03(-0.05%)
Apr 30, 2021	52.40	52.48	52.40	52.46	33,455	+0.00(+0.00%)
Apr 29, 2021	52.42	52.48	52.39	52.45	28,712	-0.08(-0.16%)
Apr 28, 2021	52.54	52.55	52.48	52.54	56,577	+0.00(+0.00%)
Apr 27, 2021	52.57	52.57	52.50	52.54	25,766	-0.03(-0.05%)
Apr 26, 2021	52.58	52.58	52.50	52.57	44,879	+0.01(+0.02%)
Apr 23, 2021	52.48	52.56	52.47	52.56	48,564	-0.01(-0.02%)
Apr 22, 2021	52.53	52.57	52.49	52.57	32,225	+0.07(+0.14%)
Apr 21, 2021	52.48	52.56	52.48	52.49	26,890	-0.06(-0.12%)
Apr 20, 2021	52.51	52.56	52.50	52.56	64,514	+0.06(+0.12%)
Apr 19, 2021	52.48	52.52	52.48	52.49	25,044	-0.01(-0.01%)
Apr 16, 2021	52.58	52.58	52.48	52.50	64,105	+0.02(+0.03%)
Apr 15, 2021	52.55	52.58	52.48	52.48	61,279	+0.12(+0.23%)
Apr 14, 2021	52.42	52.42	52.35	52.36	32,481	+0.06(+0.11%)
Apr 13, 2021	52.33	52.36	52.29	52.31	217,154	+0.04(+0.07%)
Apr 12, 2021	52.24	52.31	52.24	52.27	43,623	+0.00(+0.00%)
Apr 09, 2021	52.27	52.29	52.23	52.27	45,758	+0.01(+0.02%)
Apr 08, 2021	52.22	52.27	52.20	52.26	39,965	+0.08(+0.15%)
Apr 07, 2021	52.13	52.18	52.13	52.18	63,089	+0.05(+0.09%)
Apr 06, 2021	52.06	52.17	52.06	52.13	49,740	+0.04(+0.07%)
Apr 05, 2021	52.15	52.15	52.05	52.09	97,299	+0.06(+0.11%)
Apr 01, 2021	52.03	52.12	52.03	52.04	141,376	+0.03(+0.06%)
Mar 31, 2021	52.03	52.09	52.01	52.01	82,022	-0.05(-0.09%)
Mar 30, 2021	52.03	52.07	52.01	52.05	50,294	+0.02(+0.03%)
Mar 29, 2021	52.12	52.12	52.02	52.03	37,401	+0.00(+0.00%)
Mar 26, 2021	52.02	52.07	51.99	52.03	29,285	-0.02(-0.04%)
Mar 25, 2021	52.03	52.07	52.02	52.05	37,528	+0.02(+0.04%)
Mar 24, 2021	52.02	52.04	52.01	52.03	28,702	+0.04(+0.07%)
Mar 23, 2021	51.98	52.01	51.96	52.00	23,842	+0.05(+0.09%)
Mar 22, 2021	51.92	51.97	51.92	51.95	32,631	+0.01(+0.02%)
Mar 19, 2021	51.90	51.95	51.86	51.94	36,633	+0.01(+0.02%)
Mar 18, 2021	51.99	52.00	51.90	51.93	21,538	-0.15(-0.28%)
Mar 17, 2021	52.12	52.12	52.07	52.08	128,377	-0.09(-0.18%)
Mar 16, 2021	52.19	52.19	52.15	52.17	35,987	+0.01(+0.02%)
Mar 15, 2021	52.11	52.17	52.11	52.16	53,092	+0.03(+0.07%)
Mar 12, 2021	52.10	52.14	52.05	52.13	55,436	-0.05(-0.09%)
Mar 11, 2021	52.13	52.19	52.13	52.18	12,606	+0.07(+0.14%)
Mar 10, 2021	52.10	52.13	52.06	52.10	45,653	+0.04(+0.07%)
Mar 09, 2021	52.09	52.11	52.05	52.07	47,799	+0.05(+0.10%)
Mar 08, 2021	52.03	52.04	52.00	52.02	43,517	+0.04(+0.07%)
Mar 05, 2021	51.95	52.01	51.90	51.98	59,543	+0.05(+0.09%)
Mar 04, 2021	51.95	51.97	51.90	51.93	61,145	+0.04(+0.07%)
Mar 03, 2021	51.90	51.91	51.86	51.90	47,911	-0.02(-0.04%)
Mar 02, 2021	51.93	51.93	51.90	51.92	38,667	+0.02(+0.04%)

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.