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 30, 2016 48.40 48.40 48.40 0 +0.02(+0.04%)
Dec 29, 2016 48.38 48.40 48.36 48.38 29,858 +0.04(+0.08%)
Dec 28, 2016 48.31 48.36 48.31 48.34 22,129 +0.02(+0.05%)
Dec 27, 2016 48.33 48.33 48.31 48.32 32,049 -0.02(-0.04%)
Dec 23, 2016 48.34 48.34 48.34 0 +0.02(+0.04%)
Dec 22, 2016 48.33 48.34 48.32 48.32 2,888 -0.02(-0.04%)
Dec 21, 2016 48.32 48.34 48.32 48.34 10,634 +0.02(+0.04%)
Dec 20, 2016 48.31 48.32 48.29 48.32 7,307 -0.02(-0.04%)
Dec 19, 2016 48.30 48.34 48.30 48.34 12,446 +0.06(+0.13%)
Dec 16, 2016 48.27 48.32 48.27 48.28 10,783 +0.02(+0.05%)
Dec 15, 2016 48.28 48.29 48.25 48.25 111,092 -0.03(-0.06%)
Dec 14, 2016 48.40 48.40 48.28 48.28 9,562 -0.09(-0.19%)
Dec 13, 2016 48.42 48.42 48.37 48.37 5,876 -0.04(-0.08%)
Dec 12, 2016 48.39 48.42 48.38 48.41 13,707 +0.01(+0.03%)
Dec 09, 2016 48.42 48.43 48.39 48.40 2,095 -0.03(-0.07%)
Dec 08, 2016 48.40 48.43 48.40 48.43 17,257 +0.00(+0.00%)
Dec 07, 2016 48.40 48.44 48.40 48.43 74,649 +0.04(+0.09%)
Dec 06, 2016 48.38 48.41 48.38 48.39 4,890 +0.02(+0.05%)
Dec 05, 2016 48.38 49.21 48.34 48.36 4,728 -0.05(-0.10%)
Dec 02, 2016 48.36 48.41 48.36 48.41 7,913 +0.08(+0.16%)
Dec 01, 2016 48.36 48.36 48.33 48.33 9,707 -0.05(-0.11%)
Nov 30, 2016 48.39 48.40 48.38 48.39 5,869 -0.01(-0.02%)
Nov 29, 2016 48.38 48.42 48.38 48.40 22,943 +0.01(+0.02%)
Nov 28, 2016 48.39 48.39 48.37 48.39 1,883 +0.04(+0.08%)
Nov 25, 2016 48.35 48.36 48.34 48.35 4,658 -0.02(-0.03%)
Nov 23, 2016 48.36 48.36 48.36 0 -0.03(-0.06%)
Nov 22, 2016 48.40 48.42 48.39 48.40 6,120 +0.01(+0.02%)
Nov 21, 2016 48.43 48.43 48.38 48.39 10,933 -0.01(-0.02%)
Nov 18, 2016 48.40 48.40 48.40 48.40 1,473 -0.03(-0.06%)
Nov 17, 2016 48.42 48.45 48.42 48.42 14,290 -0.03(-0.06%)
Nov 16, 2016 48.42 48.46 48.42 48.45 4,087 +0.02(+0.04%)
Nov 15, 2016 48.41 48.44 48.41 48.43 24,952 -0.02(-0.04%)
Nov 14, 2016 48.45 48.47 48.45 48.45 7,346 -0.06(-0.12%)
Nov 11, 2016 48.52 48.53 48.51 48.51 915 +0.00(+0.00%)
Nov 10, 2016 48.52 48.54 48.51 48.51 7,867 -0.05(-0.10%)
Nov 09, 2016 48.61 48.61 48.53 48.56 13,461 -0.02(-0.05%)
Nov 08, 2016 48.61 48.61 48.58 48.58 14,353 -0.02(-0.04%)
Nov 07, 2016 48.63 48.69 48.59 48.60 86,844 -0.05(-0.11%)
Nov 04, 2016 48.65 48.65 48.65 48.65 6,658 +0.02(+0.04%)
Nov 03, 2016 48.64 48.64 48.61 48.63 1,922 +0.00(+0.01%)
Nov 02, 2016 48.63 48.69 48.60 48.63 46,894 +0.02(+0.05%)
Nov 01, 2016 48.60 48.63 48.58 48.61 2,685 -0.01(-0.02%)
Oct 31, 2016 48.59 48.62 48.57 48.61 2,710 +0.05(+0.10%)
Oct 28, 2016 48.57 48.60 48.56 48.57 4,653 +0.03(+0.06%)
Oct 27, 2016 48.55 48.58 48.54 48.54 10,621 -0.01(-0.02%)
Oct 26, 2016 48.59 48.59 48.55 48.55 8,580 -0.04(-0.07%)
Oct 25, 2016 48.58 48.60 48.57 48.58 16,765 +0.00(+0.01%)
Oct 24, 2016 48.59 48.60 48.57 48.58 3,885 +0.01(+0.01%)
Oct 21, 2016 48.58 48.60 48.57 48.58 7,863 +0.01(+0.02%)
Oct 20, 2016 48.59 48.62 48.57 48.57 1,158,365 -0.06(-0.12%)
Oct 19, 2016 48.63 48.63 48.61 48.62 8,159 +0.01(+0.01%)
Oct 18, 2016 48.60 48.62 48.60 48.62 15,839 +0.02(+0.04%)
Oct 17, 2016 48.60 48.61 48.58 48.60 34,164 +0.03(+0.06%)
Oct 14, 2016 48.58 48.60 48.55 48.57 6,073 +0.00(+0.01%)
Oct 13, 2016 48.55 48.58 48.55 48.56 11,026 +0.03(+0.05%)
Oct 12, 2016 48.53 48.55 48.51 48.54 9,805 -0.02(-0.04%)
Oct 11, 2016 48.53 48.58 48.52 48.56 12,679 +0.03(+0.06%)
Oct 10, 2016 48.57 48.59 48.14 48.53 39,548 -0.03(-0.06%)
Oct 07, 2016 48.55 48.56 48.53 48.56 6,425 +0.02(+0.04%)
Oct 06, 2016 48.55 48.58 48.54 48.54 11,409 -0.02(-0.03%)
Oct 05, 2016 48.60 48.60 48.54 48.55 43,271 -0.05(-0.10%)
Oct 04, 2016 48.63 48.63 48.57 48.60 50,141 -0.03(-0.06%)
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.