Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Muni Bond Strgy Pimco ETF (NY: SMMU )

49.88 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 43.81 43.88 43.81 43.87 7,675 +0.05(+0.11%)
May 23, 2011 43.85 43.85 43.79 43.83 916 +0.05(+0.11%)
May 20, 2011 43.80 43.80 43.78 43.78 357 -0.02(-0.04%)
May 19, 2011 43.86 43.86 43.79 43.79 3,668 +0.00(+0.00%)
May 18, 2011 43.79 43.86 43.79 43.79 2,522 -0.04(-0.10%)
May 17, 2011 43.86 43.86 43.82 43.84 943 -0.02(-0.04%)
May 16, 2011 43.86 43.86 43.86 43.86 573 +0.03(+0.08%)
May 13, 2011 43.81 43.82 43.81 43.82 573 +0.03(+0.08%)
May 12, 2011 43.79 43.79 43.79 43.79 573 +0.04(+0.10%)
May 11, 2011 43.70 43.74 43.70 43.74 687 +0.03(+0.07%)
May 10, 2011 43.78 43.79 43.69 43.71 7,331 -0.06(-0.14%)
May 09, 2011 43.77 43.79 43.77 43.77 2,051 -0.01(-0.03%)
May 06, 2011 43.74 43.79 43.74 43.79 2,502 -0.02(-0.04%)
May 05, 2011 43.80 43.80 43.80 43.80 229 +0.00(+0.00%)
May 04, 2011 43.78 43.80 43.71 43.80 458 +0.03(+0.06%)
May 03, 2011 43.77 43.78 43.45 43.78 31,714 +0.12(+0.28%)
May 02, 2011 43.65 43.65 43.65 43.65 12,057 +0.05(+0.12%)
Apr 29, 2011 43.75 43.75 43.28 43.60 5,889 -0.11(-0.26%)
Apr 28, 2011 43.71 43.79 43.69 43.72 20,407 -0.05(-0.12%)
Apr 27, 2011 43.68 43.77 43.68 43.77 6,142 +0.00(+0.00%)
Apr 26, 2011 43.72 43.77 43.72 43.77 14,845 +0.04(+0.10%)
Apr 25, 2011 43.65 43.75 43.65 43.72 7,429 +0.02(+0.04%)
Apr 21, 2011 43.65 43.71 43.65 43.71 2,407 +0.05(+0.12%)
Apr 20, 2011 43.72 43.72 43.59 43.65 7,337 -0.06(-0.14%)
Apr 19, 2011 43.61 43.72 43.61 43.72 11,166 +0.03(+0.06%)
Apr 18, 2011 43.69 43.69 43.69 43.69 229 +0.08(+0.18%)
Apr 15, 2011 43.61 43.61 43.61 43.61 1,168 +0.02(+0.04%)
Apr 13, 2011 43.59 43.59 43.59 43.59 0 -0.04(-0.08%)
Apr 12, 2011 43.65 43.65 43.61 43.63 740 +0.06(+0.14%)
Apr 11, 2011 43.59 43.59 43.57 43.57 32,238 -0.10(-0.24%)
Apr 08, 2011 43.67 43.67 43.67 43.67 200 +0.00(+0.00%)
Apr 07, 2011 43.67 43.67 43.67 43.67 538 +0.01(+0.02%)
Apr 06, 2011 43.67 43.67 43.61 43.66 1,307 +0.05(+0.12%)
Apr 05, 2011 43.65 43.66 43.61 43.61 2,178 -0.06(-0.14%)
Apr 04, 2011 43.65 43.68 43.65 43.67 3,092 +0.03(+0.06%)
Apr 01, 2011 43.65 43.65 43.65 43.65 1,125 +0.00(+0.00%)
Mar 31, 2011 43.65 43.65 43.59 43.65 573 -0.07(-0.16%)
Mar 30, 2011 43.72 43.72 43.72 43.72 1,172 +0.01(+0.02%)
Mar 29, 2011 43.71 43.71 43.63 43.71 1,798 -0.02(-0.04%)
Mar 28, 2011 43.74 43.74 43.72 43.72 3,570 +0.07(+0.15%)
Mar 25, 2011 43.72 43.72 43.59 43.66 6,179 -0.16(-0.35%)
Mar 23, 2011 43.81 43.81 43.81 43.81 0 +0.17(+0.38%)
Mar 22, 2011 43.72 43.72 43.61 43.64 6,764 +0.01(+0.02%)
Mar 21, 2011 43.62 43.71 43.59 43.64 4,094 -0.16(-0.36%)
Mar 18, 2011 43.72 43.79 43.72 43.79 8,830 +0.14(+0.32%)
Mar 17, 2011 43.74 43.74 43.65 43.65 343 -0.03(-0.08%)
Mar 16, 2011 43.72 43.72 43.69 43.69 1,046 +0.06(+0.13%)
Mar 15, 2011 43.61 43.65 43.61 43.63 1,077 -0.02(-0.05%)
Mar 14, 2011 43.65 43.65 43.55 43.65 2,196 +0.04(+0.09%)
Mar 11, 2011 43.65 43.65 43.62 43.62 1,433 +0.01(+0.01%)
Mar 10, 2011 43.64 43.64 43.52 43.61 3,190 -0.00(-0.00%)
Mar 09, 2011 43.62 43.62 43.61 43.61 687 +0.03(+0.06%)
Mar 08, 2011 43.60 43.61 43.52 43.58 1,605 +0.02(+0.06%)
Mar 07, 2011 43.52 43.60 43.52 43.56 8,853 +0.00(+0.00%)
Mar 04, 2011 43.56 43.56 43.56 43.56 458 +0.03(+0.08%)
Mar 03, 2011 43.61 43.61 43.52 43.52 740 -0.08(-0.18%)
Mar 02, 2011 43.53 43.60 43.53 43.60 568 -0.01(-0.02%)
Feb 28, 2011 43.61 43.61 43.61 43.61 1,834 +0.03(+0.06%)
Feb 23, 2011 43.57 43.59 43.59 43.59 687 -0.05(-0.12%)
Feb 22, 2011 43.64 43.64 43.64 43.64 343 +0.03(+0.06%)
Feb 18, 2011 43.55 43.61 43.55 43.61 917 +0.04(+0.10%)
Feb 17, 2011 43.61 43.61 43.56 43.57 1,128 +0.01(+0.02%)
Feb 16, 2011 43.61 43.61 43.52 43.56 12,308 +0.10(+0.24%)
Feb 14, 2011 43.54 43.45 43.45 43.45 11,006 +0.01(+0.02%)
Feb 10, 2011 43.51 43.45 43.45 43.45 18,573 +0.01(+0.02%)
Feb 09, 2011 43.50 43.60 43.44 43.44 4,074 -0.06(-0.14%)
Feb 08, 2011 43.51 43.53 43.43 43.50 6,500 -0.08(-0.19%)
Feb 07, 2011 43.52 43.58 43.44 43.58 2,413 +0.06(+0.13%)
Feb 04, 2011 43.52 43.53 43.51 43.53 573 -0.07(-0.16%)
Feb 03, 2011 43.59 43.59 43.49 43.59 65,802 +0.00(+0.00%)
Feb 02, 2011 43.59 43.59 43.51 43.59 2,518 +0.00(+0.00%)
Feb 01, 2011 43.50 43.59 43.44 43.59 2,751 +0.07(+0.15%)
Jan 31, 2011 43.51 43.61 43.51 43.53 1,265 -0.06(-0.13%)
Jan 28, 2011 43.61 43.61 43.58 43.58 1,201 -0.05(-0.10%)
Jan 27, 2011 43.62 43.72 43.46 43.63 24,051 +0.09(+0.20%)
Jan 26, 2011 43.63 43.63 43.54 43.54 3,587 -0.02(-0.04%)
Jan 25, 2011 43.53 43.56 43.53 43.56 859 +0.03(+0.07%)
Jan 24, 2011 43.60 43.60 43.53 43.53 851 +0.04(+0.08%)
Jan 21, 2011 43.49 43.49 43.49 43.49 114 -0.10(-0.24%)
Jan 20, 2011 43.65 43.65 43.54 43.59 14,303 +0.02(+0.05%)
Jan 19, 2011 43.55 43.59 43.52 43.57 7,750 +0.13(+0.29%)
Jan 18, 2011 43.50 43.57 43.43 43.45 14,308 -0.10(-0.24%)
Jan 14, 2011 43.55 43.55 43.55 43.55 372 +0.00(+0.01%)
Jan 13, 2011 43.55 43.55 43.54 43.55 1,289 -0.03(-0.07%)
Jan 12, 2011 43.58 43.58 43.54 43.58 573 +0.10(+0.24%)
Jan 11, 2011 43.47 43.47 43.47 43.47 412 -0.13(-0.30%)
Jan 10, 2011 43.60 43.60 43.60 43.60 230 -0.00(-0.01%)
Jan 07, 2011 43.52 43.62 43.52 43.61 4,964 +0.12(+0.28%)
Jan 06, 2011 43.59 43.60 43.47 43.48 3,471 -0.04(-0.09%)
Jan 05, 2011 43.52 43.52 43.18 43.52 9,974 +0.00(+0.00%)
Jan 04, 2011 43.63 43.63 43.52 43.52 7,561 -0.10(-0.24%)
Jan 03, 2011 43.70 43.70 43.63 43.63 7,401 +0.11(+0.26%)
Dec 31, 2010 43.52 43.52 43.52 43.52 114 +0.02(+0.04%)
Dec 30, 2010 43.51 43.51 43.50 43.50 802 -0.03(-0.06%)
Dec 29, 2010 43.52 43.59 43.13 43.52 29,334 -0.01(-0.02%)
Dec 28, 2010 43.58 43.68 43.53 43.53 8,025 -0.04(-0.10%)
Dec 27, 2010 43.68 43.75 43.58 43.58 8,566 +0.01(+0.02%)
Dec 23, 2010 43.60 43.60 43.54 43.57 3,512 -0.01(-0.02%)
Dec 22, 2010 43.68 43.68 43.58 43.58 3,068 -0.17(-0.38%)
Dec 21, 2010 43.64 43.74 43.64 43.74 23,201 +0.12(+0.28%)
Dec 17, 2010 43.65 43.62 43.62 43.62 2,751 +0.15(+0.34%)
Dec 16, 2010 43.49 43.49 43.47 43.47 458 +0.03(+0.06%)
Dec 15, 2010 43.59 43.59 43.45 43.45 6,449 +0.00(+0.00%)
Dec 14, 2010 43.60 43.61 42.46 43.45 37,579 -0.24(-0.56%)
Dec 13, 2010 43.71 43.71 43.67 43.69 1,478 +0.09(+0.20%)
Dec 10, 2010 43.71 43.71 43.60 43.60 755 -0.07(-0.15%)
Dec 09, 2010 43.60 43.71 43.60 43.67 1,719 -0.01(-0.02%)
Dec 07, 2010 43.71 43.68 43.68 43.68 4,700 -0.04(-0.08%)
Dec 06, 2010 43.80 43.80 43.71 43.72 4,506 -0.08(-0.18%)
Dec 03, 2010 43.80 43.81 43.70 43.79 4,511 -0.01(-0.02%)
Dec 02, 2010 43.81 43.81 43.80 43.80 401 +0.05(+0.12%)
Dec 01, 2010 43.68 43.77 43.68 43.75 2,808 +0.01(+0.02%)
Nov 30, 2010 43.74 43.74 43.74 43.74 596 -0.09(-0.20%)
Nov 26, 2010 43.82 43.83 43.83 43.83 5,732 +0.01(+0.02%)
Nov 24, 2010 43.79 43.82 43.82 43.82 802 -0.01(-0.02%)
Nov 23, 2010 43.81 43.83 43.81 43.83 6,828 +0.04(+0.10%)
Nov 22, 2010 43.71 43.79 43.71 43.79 930 +0.03(+0.06%)
Nov 19, 2010 43.76 43.76 43.76 43.76 3,095 +0.01(+0.02%)
Nov 18, 2010 43.70 43.76 43.62 43.75 6,420 -0.02(-0.04%)
Nov 17, 2010 43.77 43.79 43.76 43.77 9,115 -0.04(-0.09%)
Nov 16, 2010 43.72 43.82 43.62 43.81 16,871 -0.07(-0.15%)
Nov 15, 2010 43.81 43.87 43.81 43.87 642 -0.06(-0.14%)
Nov 12, 2010 43.93 43.93 43.93 43.93 6,289 -0.10(-0.22%)
Nov 11, 2010 43.99 44.03 43.99 44.03 1,149 +0.01(+0.01%)
Nov 10, 2010 44.06 44.06 44.02 44.02 7,968 +0.01(+0.01%)
Nov 09, 2010 44.00 44.02 44.00 44.02 687 +0.01(+0.03%)
Nov 08, 2010 44.06 44.06 44.00 44.00 676 -0.04(-0.10%)
Nov 05, 2010 44.06 44.06 44.05 44.05 3,577 +0.01(+0.02%)
Nov 04, 2010 43.99 44.05 43.99 44.04 7,039 +0.01(+0.02%)
Nov 03, 2010 44.04 44.04 44.03 44.03 2,063 +0.01(+0.02%)
Nov 02, 2010 43.98 44.04 43.98 44.02 2,822 -0.02(-0.04%)
Nov 01, 2010 43.98 44.04 43.98 44.04 686 +0.02(+0.04%)
Oct 29, 2010 44.02 44.02 44.02 44.02 549 -0.02(-0.04%)
Oct 27, 2010 44.06 44.04 44.04 44.04 5,273 -0.03(-0.06%)
Oct 25, 2010 44.06 44.06 44.06 44.06 2,552 +0.01(+0.02%)
Oct 22, 2010 44.05 44.06 44.05 44.06 2,292 +0.00(+0.00%)
Oct 21, 2010 44.06 44.06 44.06 44.06 114 -0.01(-0.02%)
Oct 20, 2010 44.06 44.06 44.05 44.06 2,751 +0.01(+0.02%)
Oct 19, 2010 44.06 44.06 44.06 44.06 183 -0.00(-0.00%)
Oct 18, 2010 44.06 44.06 44.06 44.06 1,031 +0.00(+0.00%)
Oct 15, 2010 44.06 44.06 44.04 44.06 1,601 +0.02(+0.03%)
Oct 14, 2010 44.03 44.06 44.02 44.04 1,671 -0.02(-0.05%)
Oct 13, 2010 44.06 44.06 44.06 44.06 3,095 +0.00(+0.00%)
Oct 12, 2010 44.07 44.07 44.06 44.06 5,663 +0.00(+0.00%)
Oct 11, 2010 44.06 44.06 44.04 44.06 3,667 +0.05(+0.12%)
Oct 08, 2010 44.01 44.06 44.01 44.01 4,310 +0.03(+0.08%)
Oct 07, 2010 44.05 44.05 43.98 43.98 343 -0.07(-0.17%)
Oct 06, 2010 44.06 44.06 44.05 44.05 2,866 +0.05(+0.11%)
Oct 05, 2010 44.02 44.02 44.00 44.00 3,797 -0.03(-0.06%)
Oct 04, 2010 44.02 44.03 44.02 44.03 343 -0.02(-0.04%)
Oct 01, 2010 44.05 44.06 44.05 44.05 4,001 -0.01(-0.03%)
Sep 30, 2010 44.07 44.07 44.03 44.06 14,056 -0.14(-0.33%)
Sep 29, 2010 44.06 44.20 44.06 44.20 34,280 +0.10(+0.22%)
Sep 28, 2010 44.13 44.13 44.06 44.11 3,242 +0.05(+0.12%)
Sep 27, 2010 44.13 44.13 44.06 44.06 5,076 -0.06(-0.14%)
Sep 23, 2010 44.12 44.12 44.12 44.12 229 +0.01(+0.02%)
Sep 22, 2010 44.13 44.13 44.11 44.11 856 -0.01(-0.02%)
Sep 21, 2010 44.11 44.12 44.11 44.12 2,644 +0.01(+0.02%)
Sep 20, 2010 44.06 44.12 44.06 44.11 29,804 +0.11(+0.24%)
Sep 17, 2010 44.00 44.06 44.00 44.00 1,605 -0.05(-0.12%)
Sep 15, 2010 44.06 44.06 44.05 44.06 7,238 +0.00(+0.00%)
Sep 14, 2010 44.04 44.06 44.04 44.06 1,094 +0.01(+0.02%)
Sep 13, 2010 43.99 44.06 43.99 44.05 1,994 +0.04(+0.09%)
Sep 10, 2010 44.00 44.05 43.97 44.01 14,536 -0.09(-0.21%)
Sep 09, 2010 44.10 44.10 44.10 44.10 573 +0.04(+0.10%)
Sep 08, 2010 44.11 44.11 44.06 44.06 1,490 -0.08(-0.18%)
Sep 07, 2010 44.13 44.13 44.13 44.13 730 +0.05(+0.11%)
Sep 03, 2010 44.12 44.12 44.07 44.09 1,272 -0.05(-0.11%)
Sep 02, 2010 44.14 44.14 44.13 44.13 1,261 -0.01(-0.02%)
Sep 01, 2010 44.16 44.16 44.14 44.14 21,532 -0.03(-0.06%)
Aug 31, 2010 44.19 44.19 44.16 44.17 7,784 -0.04(-0.10%)
Aug 27, 2010 44.20 44.21 44.21 44.21 7,452 +0.00(+0.00%)
Aug 26, 2010 44.21 44.21 44.21 44.21 114 +0.02(+0.05%)
Aug 25, 2010 44.18 44.22 44.18 44.19 11,544 +0.02(+0.04%)
Aug 24, 2010 44.18 44.18 44.15 44.17 802 -0.01(-0.03%)
Aug 23, 2010 44.13 44.19 44.13 44.18 16,835 +0.03(+0.06%)
Aug 20, 2010 44.15 44.15 44.15 44.15 343 +0.05(+0.11%)
Aug 19, 2010 44.11 44.11 44.11 44.11 616 +0.00(+0.01%)
Aug 18, 2010 44.10 44.11 44.08 44.11 3,095 +0.02(+0.03%)
Aug 16, 2010 44.09 44.09 44.09 44.09 229 +0.01(+0.02%)
Aug 13, 2010 44.08 44.08 44.06 44.08 2,522 +0.06(+0.13%)
Aug 12, 2010 44.02 44.02 44.02 44.02 114 -0.02(-0.05%)
Aug 10, 2010 44.06 44.05 44.05 44.05 802 +0.02(+0.04%)
Aug 09, 2010 44.01 44.03 44.01 44.03 857 +0.02(+0.04%)
Aug 05, 2010 44.01 44.01 44.01 44.01 3,898 +0.00(+0.00%)
Aug 04, 2010 44.01 44.01 44.01 44.01 389 +0.01(+0.02%)
Aug 02, 2010 44.00 44.00 44.00 44.00 3,898 -0.05(-0.12%)
Jul 28, 2010 44.06 44.06 44.06 44.06 0 -0.01(-0.02%)
Jul 27, 2010 44.04 44.07 44.04 44.06 30,800 +0.03(+0.06%)
Jul 26, 2010 44.03 44.04 44.03 44.04 3,898 +0.03(+0.06%)
Jul 22, 2010 44.01 44.01 44.01 44.01 229 +0.02(+0.04%)
Jul 21, 2010 43.99 43.99 43.99 43.99 6,334 +0.03(+0.06%)
Jul 20, 2010 43.94 43.97 43.94 43.97 638 +0.07(+0.16%)
Jul 19, 2010 43.93 43.94 43.90 43.90 1,478 -0.03(-0.06%)
Jul 16, 2010 43.93 43.93 43.93 43.93 1,404 -0.01(-0.02%)
Jul 15, 2010 43.93 43.93 43.93 43.93 229 +0.11(+0.26%)
Jul 14, 2010 43.82 43.82 43.82 43.82 808 -0.04(-0.10%)
Jul 13, 2010 43.80 43.86 43.80 43.86 1,031 +0.03(+0.08%)
Jul 09, 2010 43.83 43.83 43.83 43.83 573 +0.05(+0.12%)
Jul 06, 2010 43.73 43.78 43.78 43.78 687 +0.06(+0.14%)
Jul 01, 2010 43.72 43.72 43.72 43.72 917 -0.02(-0.05%)
Jun 30, 2010 43.74 43.74 43.73 43.74 2,699 -0.03(-0.08%)
Jun 29, 2010 43.72 43.77 43.72 43.77 924 +0.04(+0.09%)
Jun 25, 2010 43.73 43.73 43.68 43.73 6,878 +0.09(+0.20%)
Jun 24, 2010 43.70 43.71 43.64 43.64 6,110 -0.07(-0.16%)
Jun 23, 2010 43.72 43.72 43.72 43.72 458 -0.00(-0.01%)
Jun 22, 2010 43.72 43.72 43.72 43.72 114 +0.02(+0.04%)
Jun 21, 2010 43.68 43.70 43.68 43.70 343 -0.00(-0.01%)
Jun 18, 2010 43.70 43.71 43.70 43.70 1,375 -0.01(-0.01%)
Jun 17, 2010 43.71 43.71 43.71 43.71 126 -0.02(-0.04%)
Jun 16, 2010 43.72 43.72 43.72 43.72 401 +0.03(+0.06%)
Jun 15, 2010 43.70 43.70 43.70 43.70 286 -0.02(-0.04%)
Jun 14, 2010 43.72 43.73 43.72 43.72 9,745 +0.04(+0.09%)
Jun 11, 2010 43.70 43.70 43.67 43.67 5,843 -0.05(-0.11%)
Jun 10, 2010 43.70 43.72 43.70 43.72 25,796 +0.04(+0.09%)
Jun 09, 2010 43.67 43.69 43.66 43.69 1,261 +0.00(+0.01%)
Jun 07, 2010 43.68 43.68 43.68 43.68 0 -0.02(-0.05%)
Jun 04, 2010 43.70 43.71 43.66 43.70 4,059 +0.06(+0.13%)
Jun 03, 2010 43.66 43.66 43.65 43.65 802 -0.08(-0.17%)
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.