Skip to main content

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

49.93 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 44.36 44.43 44.36 44.43 8,056 +0.00(+0.00%)
Apr 28, 2016 44.42 44.44 44.37 44.43 3,921 +0.00(+0.00%)
Apr 27, 2016 44.45 44.45 44.36 44.43 9,858 +0.02(+0.04%)
Apr 26, 2016 44.45 44.45 44.41 44.41 1,294 -0.02(-0.04%)
Apr 25, 2016 44.37 44.43 44.34 44.43 10,385 +0.08(+0.19%)
Apr 22, 2016 44.36 44.42 44.33 44.35 5,859 +0.01(+0.01%)
Apr 21, 2016 44.36 44.41 44.32 44.34 14,979 -0.05(-0.12%)
Apr 20, 2016 44.42 44.44 44.38 44.39 34,161 -0.03(-0.06%)
Apr 19, 2016 44.42 44.43 44.36 44.42 18,274 +0.07(+0.17%)
Apr 18, 2016 44.33 44.40 44.33 44.35 4,928 -0.05(-0.11%)
Apr 15, 2016 44.39 44.41 44.34 44.39 2,494 +0.00(+0.00%)
Apr 14, 2016 44.31 44.39 44.31 44.39 4,110 +0.05(+0.10%)
Apr 13, 2016 44.32 44.35 44.32 44.35 5,063 +0.03(+0.08%)
Apr 12, 2016 44.31 44.39 44.31 44.31 4,752 -0.09(-0.20%)
Apr 11, 2016 44.32 44.40 44.31 44.40 3,729 +0.02(+0.04%)
Apr 08, 2016 44.31 44.39 44.31 44.39 4,749 -0.02(-0.04%)
Apr 07, 2016 44.31 44.40 44.31 44.40 2,745 +0.10(+0.22%)
Apr 06, 2016 44.31 44.36 44.31 44.31 6,428 -0.01(-0.02%)
Apr 05, 2016 44.28 44.37 44.28 44.31 7,811 +0.05(+0.11%)
Apr 04, 2016 44.28 44.31 44.27 44.27 3,462 -0.02(-0.05%)
Apr 01, 2016 44.30 44.30 44.29 44.29 575 -0.06(-0.14%)
Mar 31, 2016 44.28 44.35 44.25 44.35 2,508 +0.06(+0.14%)
Mar 30, 2016 44.33 44.33 44.24 44.29 7,199 +0.01(+0.02%)
Mar 29, 2016 44.35 44.37 44.25 44.28 12,586 -0.04(-0.10%)
Mar 28, 2016 44.24 44.32 44.24 44.32 18,445 +0.01(+0.02%)
Mar 24, 2016 44.32 44.32 44.32 44.32 1,139 +0.07(+0.16%)
Mar 23, 2016 44.30 44.31 44.24 44.25 8,291 -0.05(-0.12%)
Mar 22, 2016 44.34 44.34 44.26 44.30 1,171 +0.04(+0.10%)
Mar 21, 2016 44.24 44.25 44.24 44.25 1,415 +0.01(+0.02%)
Mar 18, 2016 44.26 44.26 44.25 44.25 3,210 +0.00(+0.00%)
Mar 17, 2016 44.32 44.32 44.25 44.25 6,416 -0.09(-0.20%)
Mar 16, 2016 44.23 44.34 44.23 44.33 2,289 +0.08(+0.18%)
Mar 15, 2016 44.32 44.32 44.25 44.25 4,374 -0.09(-0.20%)
Mar 14, 2016 44.32 44.34 44.26 44.34 31,076 +0.09(+0.20%)
Mar 11, 2016 44.33 44.37 44.25 44.25 13,455 -0.11(-0.26%)
Mar 10, 2016 44.34 44.37 44.34 44.37 1,227 +0.08(+0.19%)
Mar 09, 2016 44.30 44.39 44.28 44.28 11,234 -0.07(-0.17%)
Mar 08, 2016 44.32 44.42 44.24 44.36 16,528 -0.04(-0.08%)
Mar 07, 2016 44.27 44.42 44.27 44.39 6,629 +0.11(+0.26%)
Mar 04, 2016 44.39 44.40 44.28 44.28 6,848 -0.13(-0.30%)
Mar 03, 2016 44.41 44.41 44.30 44.41 1,661 +0.11(+0.24%)
Mar 02, 2016 44.42 44.42 44.31 44.31 3,050 -0.12(-0.28%)
Mar 01, 2016 44.42 44.45 44.40 44.43 100,085 -0.02(-0.06%)
Feb 29, 2016 44.35 44.45 44.35 44.45 2,229 +0.13(+0.30%)
Feb 26, 2016 44.38 44.38 44.32 44.32 2,006 -0.04(-0.10%)
Feb 25, 2016 44.43 44.45 44.36 44.37 2,715 -0.08(-0.18%)
Feb 24, 2016 44.45 44.46 44.38 44.45 14,269 -0.03(-0.06%)
Feb 23, 2016 44.39 44.47 44.38 44.47 8,534 +0.07(+0.16%)
Feb 22, 2016 44.45 44.52 44.40 44.40 2,472 +0.00(+0.00%)
Feb 19, 2016 44.39 44.40 44.39 44.40 310 -0.08(-0.18%)
Feb 18, 2016 44.57 44.57 44.43 44.48 1,735 -0.02(-0.04%)
Feb 17, 2016 44.55 44.55 44.35 44.50 35,830 +0.12(+0.28%)
Feb 16, 2016 44.42 44.47 44.37 44.38 7,698 +0.05(+0.12%)
Feb 12, 2016 44.38 44.32 44.32 44.32 11,062 -0.10(-0.22%)
Feb 11, 2016 44.51 44.52 44.42 44.42 5,984 +0.06(+0.14%)
Feb 10, 2016 44.37 44.45 44.34 44.36 41,356 -0.09(-0.20%)
Feb 09, 2016 44.45 44.45 44.40 44.45 2,106 +0.09(+0.20%)
Feb 08, 2016 44.36 44.45 44.35 44.36 6,267 +0.04(+0.10%)
Feb 05, 2016 44.31 44.41 44.30 44.31 12,765 +0.04(+0.10%)
Feb 04, 2016 44.28 44.29 44.27 44.27 2,328 +0.01(+0.02%)
Feb 03, 2016 44.27 44.29 44.26 44.26 3,951 -0.04(-0.09%)
Feb 02, 2016 44.27 44.30 44.27 44.30 502 -0.00(-0.01%)
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.