Interm Muni Bond Strgy Pimco ETF (NY: MUNI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.16	52.23	52.15	52.23	114,741	+0.02(+0.04%)
Feb 28, 2024	52.10	52.21	52.10	52.21	70,901	+0.16(+0.30%)
Feb 27, 2024	52.06	52.11	52.05	52.05	158,130	-0.02(-0.04%)
Feb 26, 2024	52.14	52.15	52.02	52.07	106,443	-0.06(-0.11%)
Feb 23, 2024	52.11	52.14	52.07	52.13	204,022	+0.13(+0.25%)
Feb 22, 2024	52.10	52.10	52.00	52.00	107,742	+0.00(+0.00%)
Feb 21, 2024	51.99	52.06	51.98	52.00	218,318	-0.01(-0.02%)
Feb 20, 2024	52.01	52.07	52.01	52.01	209,569	+0.01(+0.02%)
Feb 16, 2024	51.92	52.03	51.92	52.00	75,204	-0.05(-0.10%)
Feb 15, 2024	52.02	52.05	51.95	52.05	114,331	+0.11(+0.21%)
Feb 14, 2024	51.87	51.96	51.83	51.94	132,788	+0.13(+0.25%)
Feb 13, 2024	51.96	51.96	51.80	51.81	196,864	-0.26(-0.49%)
Feb 12, 2024	52.03	52.10	52.01	52.07	94,589	+0.12(+0.23%)
Feb 09, 2024	51.97	51.98	51.91	51.95	104,568	+0.02(+0.04%)
Feb 08, 2024	51.99	51.99	51.87	51.93	153,952	-0.04(-0.08%)
Feb 07, 2024	51.98	52.00	51.88	51.97	417,377	+0.10(+0.19%)
Feb 06, 2024	51.78	51.99	51.78	51.87	103,045	-0.03(-0.06%)
Feb 05, 2024	52.08	52.08	51.83	51.90	184,963	-0.12(-0.23%)
Feb 02, 2024	52.20	52.20	51.99	52.02	270,896	-0.34(-0.64%)
Feb 01, 2024	52.26	52.37	52.24	52.36	113,642	+0.25(+0.48%)
Jan 31, 2024	51.96	52.14	51.84	52.11	348,155	+0.17(+0.32%)
Jan 30, 2024	51.99	51.99	51.83	51.94	160,216	+0.02(+0.04%)
Jan 29, 2024	51.79	51.92	51.79	51.92	210,225	+0.18(+0.34%)
Jan 26, 2024	51.77	51.77	51.66	51.74	163,095	+0.02(+0.04%)
Jan 25, 2024	51.70	51.77	51.70	51.72	102,860	+0.10(+0.19%)
Jan 24, 2024	51.72	51.78	51.61	51.62	463,413	-0.06(-0.11%)
Jan 23, 2024	51.64	51.70	51.63	51.68	268,490	-0.04(-0.08%)
Jan 22, 2024	51.74	51.81	51.67	51.72	143,811	+0.03(+0.06%)
Jan 19, 2024	51.80	51.80	51.65	51.69	170,975	-0.11(-0.21%)
Jan 18, 2024	51.89	51.89	51.75	51.80	98,282	-0.05(-0.10%)
Jan 17, 2024	51.97	51.97	51.84	51.85	142,508	-0.19(-0.36%)
Jan 16, 2024	52.16	52.16	51.97	52.04	250,622	-0.14(-0.27%)
Jan 12, 2024	52.21	52.23	52.14	52.18	121,686	-0.03(-0.06%)
Jan 11, 2024	52.16	52.21	52.06	52.21	99,034	+0.07(+0.13%)
Jan 10, 2024	52.19	52.21	52.06	52.14	84,204	-0.04(-0.08%)
Jan 09, 2024	52.20	52.21	52.13	52.18	224,992	-0.00(-0.01%)
Jan 08, 2024	52.18	52.20	52.08	52.18	173,714	+0.06(+0.12%)
Jan 05, 2024	52.05	52.15	52.01	52.12	208,278	+0.01(+0.02%)
Jan 04, 2024	52.13	52.14	52.05	52.11	161,105	-0.05(-0.09%)
Jan 03, 2024	52.08	52.21	52.01	52.16	192,880	+0.05(+0.09%)
Jan 02, 2024	52.13	52.18	52.08	52.11	201,982	-0.09(-0.17%)
Dec 29, 2023	52.17	52.24	52.11	52.20	186,269	+0.03(+0.06%)
Dec 28, 2023	52.22	52.22	52.15	52.17	234,776	-0.10(-0.19%)
Dec 27, 2023	52.17	52.27	52.17	52.27	285,425	+0.19(+0.36%)
Dec 26, 2023	52.10	52.12	52.07	52.08	152,959	+0.02(+0.04%)
Dec 22, 2023	52.13	52.13	52.04	52.06	130,288	-0.01(-0.02%)
Dec 21, 2023	52.14	52.14	52.04	52.07	268,443	-0.02(-0.04%)
Dec 20, 2023	52.03	52.13	51.97	52.09	236,258	+0.14(+0.27%)
Dec 19, 2023	51.97	51.98	51.88	51.95	386,196	+0.04(+0.08%)
Dec 18, 2023	51.93	51.93	51.82	51.91	183,834	+0.01(+0.02%)
Dec 15, 2023	51.94	51.95	51.85	51.90	243,747	+0.17(+0.32%)
Dec 14, 2023	51.66	51.85	51.66	51.73	241,617	+0.24(+0.46%)
Dec 13, 2023	51.29	51.59	51.29	51.50	373,285	+0.15(+0.29%)
Dec 12, 2023	51.24	51.37	51.24	51.35	371,243	+0.08(+0.15%)
Dec 11, 2023	51.26	51.27	51.18	51.27	229,195	-0.03(-0.06%)
Dec 08, 2023	51.28	51.30	51.18	51.30	318,727	-0.06(-0.12%)
Dec 07, 2023	51.22	51.36	51.22	51.36	190,397	+0.07(+0.13%)
Dec 06, 2023	51.13	51.29	51.13	51.29	142,648	+0.18(+0.35%)
Dec 05, 2023	51.05	51.28	51.05	51.11	259,558	+0.16(+0.31%)
Dec 04, 2023	50.98	51.05	50.92	50.95	291,229	-0.13(-0.25%)

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.