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 (%)
Jun 30, 2016 48.70 48.73 48.68 48.71 10,786 +0.02(+0.04%)
Jun 29, 2016 48.68 48.70 48.67 48.70 8,541 -0.01(-0.02%)
Jun 28, 2016 48.70 48.72 48.67 48.70 11,175 -0.01(-0.02%)
Jun 27, 2016 48.69 48.74 48.69 48.71 8,607 +0.07(+0.14%)
Jun 24, 2016 48.64 48.68 48.61 48.65 6,181 +0.13(+0.27%)
Jun 23, 2016 48.54 48.57 48.51 48.51 9,860 -0.05(-0.10%)
Jun 22, 2016 48.53 48.57 48.52 48.56 5,216 +0.04(+0.08%)
Jun 21, 2016 48.55 48.57 48.52 48.52 6,692 -0.02(-0.04%)
Jun 20, 2016 48.60 48.60 48.54 48.54 4,707 -0.06(-0.13%)
Jun 17, 2016 48.59 48.61 48.59 48.60 5,024 -0.01(-0.01%)
Jun 16, 2016 48.64 48.67 48.58 48.61 11,900 -0.02(-0.03%)
Jun 15, 2016 48.56 49.09 48.56 48.63 13,030 +0.05(+0.10%)
Jun 14, 2016 48.59 48.61 48.58 48.58 11,842 -0.01(-0.02%)
Jun 13, 2016 48.68 48.68 48.55 48.59 24,107 +0.02(+0.04%)
Jun 10, 2016 48.55 48.57 48.51 48.57 9,925 +0.03(+0.06%)
Jun 09, 2016 48.55 48.56 48.49 48.54 37,152 +0.03(+0.06%)
Jun 08, 2016 48.52 48.53 48.49 48.51 8,687 +0.03(+0.05%)
Jun 07, 2016 48.49 48.52 48.49 48.49 19,982 +0.02(+0.04%)
Jun 06, 2016 48.47 48.50 48.45 48.47 19,735 -0.03(-0.06%)
Jun 03, 2016 48.49 48.52 48.47 48.49 10,350 +0.12(+0.26%)
Jun 02, 2016 48.39 48.51 48.37 48.37 7,043 -0.02(-0.04%)
Jun 01, 2016 48.42 48.42 48.37 48.39 6,419 -0.01(-0.02%)
May 31, 2016 48.36 48.45 48.27 48.40 6,611 -0.09(-0.20%)
May 27, 2016 48.41 48.49 48.49 48.49 6,212 +0.09(+0.18%)
May 26, 2016 48.38 48.42 48.38 48.40 23,599 +0.03(+0.06%)
May 25, 2016 48.36 48.39 48.36 48.37 6,781 +0.01(+0.03%)
May 24, 2016 48.35 48.41 48.35 48.36 5,192 -0.04(-0.09%)
May 23, 2016 48.36 48.41 48.35 48.40 22,093 +0.02(+0.04%)
May 20, 2016 48.35 48.41 48.35 48.38 12,174 +0.01(+0.03%)
May 19, 2016 48.38 48.42 48.36 48.37 16,738 +0.01(+0.02%)
May 18, 2016 48.40 48.44 48.36 48.36 10,679 -0.09(-0.19%)
May 17, 2016 48.44 48.49 48.43 48.45 20,634 -0.02(-0.04%)
May 16, 2016 48.46 48.51 48.45 48.47 15,584 -0.01(-0.02%)
May 13, 2016 48.45 48.49 48.45 48.48 49,826 +0.00(+0.00%)
May 12, 2016 48.50 48.53 48.46 48.48 19,669 -0.03(-0.06%)
May 11, 2016 48.56 48.56 48.48 48.51 103,283 -0.00(-0.00%)
May 10, 2016 48.51 48.56 48.48 48.51 86,057 -0.01(-0.02%)
May 09, 2016 48.59 48.59 48.51 48.52 14,094 +0.03(+0.06%)
May 06, 2016 48.53 48.56 48.49 48.49 11,740 -0.02(-0.04%)
May 05, 2016 48.47 48.55 48.47 48.51 12,208 +0.02(+0.04%)
May 04, 2016 48.47 48.50 48.46 48.49 17,364 +0.01(+0.02%)
May 03, 2016 48.53 48.54 48.48 48.48 16,974 +0.05(+0.10%)
May 02, 2016 48.45 48.48 48.44 48.44 16,224 -0.08(-0.17%)
Apr 29, 2016 48.44 48.52 48.44 48.52 260,710 +0.04(+0.08%)
Apr 28, 2016 48.43 48.48 48.42 48.48 21,485 +0.09(+0.18%)
Apr 27, 2016 48.41 48.44 48.40 48.40 8,794 +0.00(+0.00%)
Apr 26, 2016 48.39 48.41 48.39 48.40 8,338 -0.02(-0.03%)
Apr 25, 2016 48.43 48.43 48.38 48.41 24,953 -0.01(-0.01%)
Apr 22, 2016 48.40 48.50 48.38 48.42 11,746 -0.01(-0.02%)
Apr 21, 2016 48.43 48.44 48.41 48.43 43,095 -0.01(-0.02%)
Apr 20, 2016 48.46 48.49 48.40 48.44 6,779 -0.04(-0.08%)
Apr 19, 2016 48.48 48.50 48.46 48.47 6,010 -0.00(-0.01%)
Apr 18, 2016 48.48 48.51 48.46 48.48 9,869 -0.03(-0.06%)
Apr 15, 2016 48.45 48.51 48.45 48.51 7,263 +0.05(+0.11%)
Apr 14, 2016 48.46 48.49 48.43 48.45 22,836 -0.04(-0.08%)
Apr 13, 2016 48.46 48.49 48.44 48.49 46,394 +0.02(+0.04%)
Apr 12, 2016 48.47 48.50 48.47 48.47 11,450 -0.03(-0.06%)
Apr 11, 2016 48.51 48.52 48.47 48.50 31,977 -0.03(-0.06%)
Apr 08, 2016 48.50 48.53 48.47 48.53 16,027 +0.03(+0.06%)
Apr 07, 2016 48.50 48.51 48.46 48.50 31,442 +0.04(+0.08%)
Apr 06, 2016 48.49 48.49 48.44 48.46 7,757 -0.02(-0.05%)
Apr 05, 2016 48.50 48.50 48.45 48.48 22,704 +0.02(+0.04%)
Apr 04, 2016 48.45 48.49 48.44 48.47 30,373 +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.