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 (%)
Dec 31, 2015 48.04 48.00 48.00 48.00 933,143 -0.02(-0.04%)
Dec 30, 2015 47.98 48.04 47.98 48.02 5,145 +0.04(+0.08%)
Dec 29, 2015 48.04 48.06 47.98 47.98 11,249 -0.04(-0.08%)
Dec 28, 2015 48.04 48.05 48.01 48.02 20,280 -0.00(-0.00%)
Dec 24, 2015 48.03 48.02 48.02 48.02 4,857 -0.03(-0.05%)
Dec 23, 2015 48.04 48.06 48.02 48.05 30,878 -0.01(-0.02%)
Dec 22, 2015 48.07 48.08 48.05 48.06 16,829 -0.02(-0.04%)
Dec 21, 2015 48.08 48.10 48.06 48.08 12,767 -0.15(-0.30%)
Dec 18, 2015 48.08 48.26 48.00 48.23 12,777 +0.19(+0.40%)
Dec 17, 2015 48.03 48.05 48.03 48.03 4,330 +0.00(+0.00%)
Dec 16, 2015 48.07 48.76 48.00 48.03 14,192 -0.05(-0.10%)
Dec 15, 2015 48.05 48.10 48.05 48.08 10,870 +0.06(+0.12%)
Dec 14, 2015 48.09 48.11 48.02 48.02 9,200 -0.12(-0.25%)
Dec 11, 2015 48.11 48.16 48.10 48.14 9,216 +0.07(+0.15%)
Dec 10, 2015 48.11 48.11 48.07 48.07 3,735 -0.03(-0.06%)
Dec 09, 2015 48.09 48.10 48.04 48.10 8,833 -0.01(-0.03%)
Dec 08, 2015 48.12 48.12 48.08 48.11 7,766 +0.01(+0.02%)
Dec 07, 2015 48.12 48.12 48.09 48.11 8,276 +0.04(+0.08%)
Dec 04, 2015 48.11 48.13 48.07 48.07 7,751 -0.03(-0.05%)
Dec 03, 2015 48.07 48.09 48.06 48.09 4,219 +0.03(+0.05%)
Dec 02, 2015 48.09 48.12 48.07 48.07 125,158 -0.06(-0.12%)
Dec 01, 2015 48.10 48.19 48.10 48.12 13,774 +0.03(+0.06%)
Nov 30, 2015 48.08 48.11 48.08 48.09 86,206 +0.01(+0.01%)
Nov 27, 2015 48.09 48.12 48.09 48.09 2,102 -0.01(-0.02%)
Nov 25, 2015 48.10 48.10 48.10 48.10 1,691 +0.00(+0.00%)
Nov 24, 2015 48.10 48.10 48.08 48.10 3,517 +0.01(+0.02%)
Nov 23, 2015 48.07 48.10 48.07 48.09 2,865 +0.00(+0.00%)
Nov 20, 2015 48.10 48.11 48.09 48.09 2,324 -0.02(-0.04%)
Nov 19, 2015 48.14 48.14 48.10 48.11 7,760 +0.02(+0.04%)
Nov 18, 2015 48.11 48.13 48.09 48.09 8,219 -0.03(-0.06%)
Nov 17, 2015 48.14 48.14 48.09 48.12 4,692 -0.02(-0.04%)
Nov 16, 2015 48.16 48.16 48.12 48.14 6,776 -0.01(-0.02%)
Nov 13, 2015 48.13 48.17 48.10 48.14 6,085 +0.05(+0.10%)
Nov 12, 2015 48.15 48.15 48.08 48.10 12,251 -0.02(-0.04%)
Nov 11, 2015 48.06 48.12 48.06 48.12 11,789 -0.01(-0.02%)
Nov 10, 2015 48.14 48.28 48.08 48.13 35,976 +0.05(+0.10%)
Nov 09, 2015 48.07 48.25 48.06 48.08 54,443 -0.01(-0.02%)
Nov 06, 2015 48.10 48.10 48.07 48.09 5,430 -0.05(-0.10%)
Nov 05, 2015 48.14 48.14 48.08 48.14 27,315 -0.01(-0.02%)
Nov 04, 2015 48.17 48.18 48.13 48.14 121,915 -0.04(-0.08%)
Nov 03, 2015 48.20 48.20 48.18 48.18 1,192 -0.01(-0.02%)
Nov 02, 2015 48.23 48.24 48.19 48.19 30,327 -0.01(-0.02%)
Oct 30, 2015 48.23 48.24 48.20 48.20 2,522 -0.04(-0.08%)
Oct 29, 2015 48.23 48.24 48.23 48.24 3,190 -0.02(-0.04%)
Oct 28, 2015 48.30 48.31 48.26 48.26 7,280 -0.05(-0.10%)
Oct 27, 2015 48.33 48.34 48.29 48.31 8,427 +0.02(+0.04%)
Oct 26, 2015 48.31 48.32 48.29 48.29 11,493 +0.00(+0.00%)
Oct 23, 2015 48.32 48.32 48.28 48.29 15,601 -0.02(-0.04%)
Oct 22, 2015 48.33 48.35 48.30 48.31 29,690 +0.00(+0.00%)
Oct 21, 2015 48.33 48.33 48.30 48.31 386,512 +0.01(+0.02%)
Oct 20, 2015 48.30 48.33 48.21 48.30 9,859 -0.03(-0.06%)
Oct 19, 2015 48.34 48.35 48.31 48.33 15,035 +0.01(+0.02%)
Oct 16, 2015 48.33 48.36 48.23 48.32 11,346 -0.03(-0.06%)
Oct 15, 2015 48.33 48.33 48.32 48.34 14,282 -0.01(-0.02%)
Oct 14, 2015 48.37 48.38 48.33 48.35 12,722 +0.03(+0.06%)
Oct 13, 2015 48.29 48.33 48.29 48.32 9,667 +0.02(+0.04%)
Oct 12, 2015 49.67 49.67 48.25 48.31 5,466 +0.04(+0.08%)
Oct 09, 2015 48.27 48.30 48.27 48.27 6,025 -0.01(-0.02%)
Oct 08, 2015 48.29 48.33 48.28 48.28 15,017 -0.03(-0.06%)
Oct 07, 2015 48.28 48.39 48.28 48.31 11,895 +0.06(+0.12%)
Oct 06, 2015 48.32 48.39 48.25 48.25 16,019 -0.07(-0.13%)
Oct 05, 2015 48.34 48.42 48.29 48.32 16,703 -0.02(-0.04%)
Oct 02, 2015 48.39 48.45 48.33 48.33 18,411 +0.04(+0.08%)
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.