Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		44.02	44.02	44.02	0	-0.08(-0.19%)
Dec 29, 2016	44.12	44.22	44.00	44.11	197,512	+0.02(+0.04%)
Dec 28, 2016	43.94	44.23	43.94	44.09	125,882	+0.10(+0.23%)
Dec 27, 2016	43.92	44.13	43.90	43.99	81,885	-0.12(-0.27%)
Dec 23, 2016		44.11	44.11	44.11	0	+0.08(+0.17%)
Dec 22, 2016	43.99	44.11	43.82	44.03	58,563	+0.16(+0.36%)
Dec 21, 2016	43.89	44.12	43.85	43.87	112,017	+0.06(+0.13%)
Dec 20, 2016	43.93	44.07	43.80	43.81	95,483	-0.19(-0.44%)
Dec 19, 2016	44.03	44.09	43.38	44.01	114,274	+0.19(+0.44%)
Dec 16, 2016	43.79	43.92	43.73	43.81	206,803	+0.08(+0.17%)
Dec 15, 2016	43.96	43.96	43.71	43.74	50,932	-0.23(-0.53%)
Dec 14, 2016	44.03	44.11	43.80	43.97	75,772	-0.06(-0.13%)
Dec 13, 2016	44.00	44.11	43.84	44.03	104,403	+0.03(+0.08%)
Dec 12, 2016	44.03	44.12	43.85	44.00	77,794	-0.17(-0.38%)
Dec 09, 2016	43.99	44.19	43.87	44.17	116,616	+0.15(+0.34%)
Dec 08, 2016	43.99	44.18	43.89	44.02	55,516	-0.17(-0.38%)
Dec 07, 2016	43.82	44.21	43.82	44.18	92,986	+0.33(+0.75%)
Dec 06, 2016	43.85	43.91	43.63	43.86	72,697	+0.23(+0.52%)
Dec 05, 2016	43.94	43.94	43.56	43.63	83,495	-0.12(-0.27%)
Dec 02, 2016	43.61	43.87	43.61	43.75	56,316	+0.12(+0.27%)
Dec 01, 2016	43.61	43.88	43.54	43.63	173,071	-0.21(-0.48%)
Nov 30, 2016	43.81	43.87	43.71	43.84	24,450	-0.02(-0.04%)
Nov 29, 2016	43.98	44.18	43.78	43.86	56,254	-0.41(-0.93%)
Nov 28, 2016	44.11	44.27	43.72	44.27	35,914	+0.44(+0.99%)
Nov 25, 2016	44.02	44.21	43.83	43.83	9,257	-0.25(-0.57%)
Nov 23, 2016		44.08	44.08	44.08	0	+0.00(+0.00%)
Nov 22, 2016	44.06	44.22	44.00	44.08	33,369	-0.08(-0.19%)
Nov 21, 2016	44.21	44.21	44.05	44.17	15,071	-0.09(-0.21%)
Nov 18, 2016	44.28	44.40	44.16	44.26	68,169	+0.08(+0.19%)
Nov 17, 2016	44.28	44.28	43.98	44.17	29,761	-0.04(-0.09%)
Nov 16, 2016	44.21	44.44	44.08	44.22	95,716	-0.21(-0.47%)
Nov 15, 2016	44.33	44.51	44.33	44.43	51,144	-0.05(-0.11%)
Nov 14, 2016	44.57	44.78	44.07	44.48	84,887	-0.20(-0.45%)
Nov 11, 2016	44.69	44.90	44.57	44.68	21,929	-0.04(-0.09%)
Nov 10, 2016	44.94	45.13	44.69	44.72	32,977	-0.29(-0.65%)
Nov 09, 2016	45.20	45.20	44.93	45.01	49,630	-0.33(-0.73%)
Nov 08, 2016	45.40	45.45	45.25	45.34	17,852	-0.01(-0.02%)
Nov 07, 2016	45.34	45.41	45.27	45.35	31,469	-0.01(-0.02%)
Nov 04, 2016	45.36	45.43	45.29	45.36	19,640	+0.03(+0.06%)
Nov 03, 2016	45.33	45.44	45.30	45.34	5,910	-0.10(-0.22%)
Nov 02, 2016	45.40	45.46	45.28	45.44	5,914	+0.17(+0.37%)
Nov 01, 2016	45.29	45.33	45.09	45.27	42,924	-0.05(-0.10%)
Oct 31, 2016	45.12	45.36	45.12	45.32	8,724	+0.01(+0.02%)
Oct 28, 2016	45.23	45.41	45.22	45.31	7,062	+0.05(+0.11%)
Oct 27, 2016	45.33	45.36	45.12	45.26	13,215	-0.04(-0.09%)
Oct 26, 2016	45.35	45.41	45.27	45.30	34,267	-0.07(-0.15%)
Oct 25, 2016	45.36	45.40	45.29	45.37	21,899	+0.11(+0.24%)
Oct 24, 2016	45.35	45.40	45.23	45.26	19,342	-0.10(-0.22%)
Oct 21, 2016	45.36	45.40	45.34	45.36	32,529	-0.03(-0.06%)
Oct 20, 2016	45.38	45.41	45.30	45.38	12,591	+0.03(+0.06%)
Oct 19, 2016	45.33	45.40	45.27	45.36	18,435	+0.00(+0.00%)
Oct 18, 2016	45.38	45.39	45.27	45.36	12,417	-0.03(-0.07%)
Oct 17, 2016	45.40	45.40	45.34	45.39	24,655	+0.02(+0.04%)
Oct 14, 2016	45.41	45.46	45.34	45.38	18,923	-0.03(-0.07%)
Oct 13, 2016	45.44	45.47	45.36	45.41	28,003	+0.00(+0.00%)
Oct 12, 2016	45.54	45.54	45.38	45.41	40,358	-0.11(-0.24%)
Oct 11, 2016	45.54	45.54	45.51	45.52	15,158	-0.07(-0.15%)
Oct 10, 2016	45.54	45.59	45.45	45.59	13,713	-0.00(-0.01%)
Oct 07, 2016	45.48	45.60	45.45	45.59	16,966	+0.00(+0.01%)
Oct 06, 2016	45.58	45.64	45.52	45.59	16,635	-0.06(-0.13%)
Oct 05, 2016	45.73	45.73	45.64	45.64	28,497	-0.07(-0.15%)
Oct 04, 2016	45.80	45.80	45.62	45.71	105,098	-0.10(-0.21%)

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.