Historical Data for PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

$ 55.66   0.03 (+0.05%) Volume: 80.26k 8:00 PM EDT 1-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 55.55 55.74 55.5949 55.66 80.26k 0.120009 0.22% 55.66 4.47m 898
06/30/20 55.63 55.80 55.62 55.63 17.99k -0.009983 -0.02% 55.54 1m 89
06/29/20 55.83 55.83 55.63 55.64 66.67k -0.149758 -0.27% 55.55 3.72m 220
06/26/20 55.70 55.82 55.69 55.79 11.52k 0.069887 0.13% 55.6997 642.85k 94
06/25/20 55.78 55.79 55.7101 55.72 17.83k -0.069887 -0.13% 55.6298 994.52k 120
06/24/20 55.74 55.94 55.65 55.79 30.15k 0.039935 0.07% 55.6997 1.68m 173
06/23/20 55.81 55.81 55.65 55.75 28.35k -0.019967 -0.04% 55.6598 1.58m 238
06/22/20 55.82 55.82 55.56 55.77 35.27k 0.069887 0.13% 55.6798 1.96m 184
06/19/20 55.79 55.82 55.6066 55.70 25.83k -0.04992 -0.09% 55.6099 1.44m 115
06/18/20 55.66 55.8299 55.5695 55.75 43.31k 0.019968 0.04% 55.6598 2.42m 354
06/17/20 55.65 55.76 55.65 55.73 32.37k 0.079871 0.14% 55.6398 1.8m 209
06/16/20 55.70 55.76 55.625 55.65 90.38k -0.109822 -0.20% 55.56 5.04m 350
06/15/20 55.75 55.79 55.6601 55.76 32.73k 0.099838 0.18% 55.6698 1.82m 202
06/12/20 55.73 55.73 55.5001 55.66 248.27k 0.00 0.00% 55.5699 13.81m 255
06/11/20 55.50 55.68 55.50 55.66 49.31k 0.179709 0.32% 55.5699 2.74m 243
06/10/20 55.48 55.56 55.40 55.48 84.13k -0.069887 -0.13% 55.3902 4.67m 237
06/09/20 55.50 55.60 55.495 55.55 36.56k 0.019968 0.04% 55.4601 2.03m 167
06/08/20 55.40 55.53 55.39 55.53 341.68k 0.119805 0.22% 55.4402 18.95m 327
06/05/20 55.23 55.4776 55.21 55.41 54.55k 0.009984 0.02% 55.3203 3.02m 332
06/04/20 55.39 55.47 55.345 55.40 41.15k 0.00 0.00% 55.3104 2.28m 255
06/03/20 55.37 55.41 55.26 55.40 69.48k 0.149757 0.27% 55.3104 3.85m 233
06/02/20 55.47 55.47 55.24 55.25 26.79k 0.00 0.00% 55.1606 1.48m 174