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

1-3 Year US Treasury Index ETF Pimco (NY: TUZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2011 47.85 47.86 47.83 47.85 13,843 -0.03(-0.06%)
Nov 29, 2011 47.85 47.88 47.85 47.88 16,109 +0.00(+0.00%)
Nov 28, 2011 47.83 47.88 47.83 47.88 42,494 +0.04(+0.07%)
Nov 25, 2011 47.84 47.84 47.84 47.84 1,306 -0.01(-0.02%)
Nov 23, 2011 47.86 47.87 47.85 47.85 8,477 -0.04(-0.08%)
Nov 22, 2011 47.86 47.89 47.86 47.89 9,189 +0.03(+0.06%)
Nov 21, 2011 47.85 47.89 47.83 47.86 33,110 +0.01(+0.02%)
Nov 18, 2011 47.86 47.86 47.82 47.85 10,534 -0.00(-0.00%)
Nov 17, 2011 47.85 47.86 47.84 47.85 5,383 +0.00(+0.00%)
Nov 16, 2011 47.84 47.87 47.84 47.85 8,583 +0.00(+0.00%)
Nov 15, 2011 47.86 47.87 47.84 47.85 8,688 -0.04(-0.08%)
Nov 14, 2011 47.87 47.90 47.87 47.89 9,686 +0.07(+0.16%)
Nov 11, 2011 47.91 47.91 47.81 47.81 12,127 -0.08(-0.18%)
Nov 10, 2011 47.88 47.90 47.85 47.90 41,678 +0.03(+0.06%)
Nov 09, 2011 47.89 47.89 47.87 47.87 4,965 +0.01(+0.02%)
Nov 08, 2011 47.86 47.88 47.85 47.86 2,226 +0.00(+0.00%)
Nov 07, 2011 47.88 47.89 47.86 47.86 9,957 -0.01(-0.02%)
Nov 04, 2011 47.86 47.88 47.86 47.87 4,537 -0.01(-0.02%)
Nov 03, 2011 47.88 47.88 47.85 47.88 2,659 -0.01(-0.02%)
Nov 02, 2011 47.86 47.89 47.86 47.89 4,390 -0.00(-0.00%)
Nov 01, 2011 47.86 47.91 47.85 47.89 124,909 +0.05(+0.10%)
Oct 31, 2011 47.82 47.86 47.82 47.84 49,663 +0.01(+0.02%)
Oct 28, 2011 47.85 47.85 47.81 47.83 23,106 +0.03(+0.06%)
Oct 27, 2011 47.82 47.83 47.80 47.80 11,709 -0.03(-0.06%)
Oct 26, 2011 47.84 47.86 47.83 47.83 26,086 -0.02(-0.04%)
Oct 25, 2011 47.83 47.86 47.83 47.85 878 +0.04(+0.08%)
Oct 24, 2011 47.83 47.87 47.81 47.81 23,457 -0.06(-0.12%)
Oct 21, 2011 47.85 47.87 47.83 47.87 21,655 -0.02(-0.04%)
Oct 20, 2011 47.88 47.89 47.86 47.89 3,101 +0.04(+0.08%)
Oct 19, 2011 47.86 47.88 47.84 47.85 31,332 +0.02(+0.04%)
Oct 18, 2011 47.85 47.87 47.83 47.83 2,407 -0.03(-0.06%)
Oct 17, 2011 47.86 47.86 47.84 47.86 12,973 +0.01(+0.02%)
Oct 14, 2011 47.80 47.85 47.80 47.85 12,498 +0.01(+0.02%)
Oct 13, 2011 47.85 47.86 47.83 47.84 69,391 +0.01(+0.02%)
Oct 12, 2011 47.80 47.84 47.78 47.83 64,177 +0.03(+0.06%)
Oct 11, 2011 47.80 47.84 47.78 47.80 49,719 -0.04(-0.08%)
Oct 10, 2011 47.82 47.86 47.82 47.84 16,920 +0.03(+0.06%)
Oct 07, 2011 47.83 47.85 47.78 47.81 8,177 -0.01(-0.02%)
Oct 06, 2011 47.82 47.84 47.82 47.82 1,100 -0.02(-0.04%)
Oct 05, 2011 47.83 47.84 47.83 47.84 3,048 -0.02(-0.04%)
Oct 04, 2011 47.87 47.87 47.85 47.86 37,634 -0.01(-0.02%)
Oct 03, 2011 47.85 47.88 47.85 47.87 15,841 +0.01(+0.02%)
Sep 30, 2011 47.85 47.87 47.83 47.85 76,231 -0.02(-0.05%)
Sep 29, 2011 47.86 47.88 47.86 47.88 13,747 +0.01(+0.02%)
Sep 28, 2011 47.87 47.88 47.87 47.87 25,543 -0.01(-0.03%)
Sep 27, 2011 47.88 47.89 47.86 47.88 7,652 +0.01(+0.01%)
Sep 26, 2011 47.91 47.91 47.87 47.88 13,114 -0.01(-0.02%)
Sep 23, 2011 47.91 47.91 47.88 47.89 46,825 -0.01(-0.02%)
Sep 22, 2011 47.91 47.92 47.90 47.90 10,551 -0.01(-0.01%)
Sep 21, 2011 47.94 47.96 47.88 47.90 14,752 -0.04(-0.08%)
Sep 20, 2011 47.97 47.97 47.94 47.94 3,104 -0.01(-0.03%)
Sep 19, 2011 47.98 47.98 47.94 47.95 20,725 +0.01(+0.02%)
Sep 16, 2011 47.92 47.95 47.92 47.94 8,387 +0.01(+0.02%)
Sep 15, 2011 47.91 47.94 47.91 47.94 2,683 +0.02(+0.05%)
Sep 14, 2011 47.94 47.94 47.91 47.91 2,826 -0.02(-0.04%)
Sep 13, 2011 47.93 47.93 47.93 47.93 8,208 -0.00(-0.01%)
Sep 12, 2011 47.92 47.95 47.91 47.94 6,147 -0.00(-0.01%)
Sep 09, 2011 47.93 47.95 47.93 47.94 6,581 -0.01(-0.03%)
Sep 08, 2011 47.95 47.95 47.92 47.95 7,775 +0.02(+0.04%)
Sep 07, 2011 47.93 47.93 47.91 47.93 6,754 -0.01(-0.02%)
Sep 06, 2011 47.93 47.94 47.92 47.94 24,881 +0.01(+0.02%)
Sep 02, 2011 47.94 47.94 47.91 47.93 9,016 -0.00(-0.00%)
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.