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 (%)
Jul 31, 2014 47.69 47.77 47.69 47.74 13,059 +0.02(+0.05%)
Jul 30, 2014 47.71 47.72 47.69 47.71 9,957 -0.01(-0.02%)
Jul 29, 2014 47.72 47.75 47.72 47.72 16,149 -0.00(-0.00%)
Jul 28, 2014 47.73 47.76 47.72 47.72 17,301 -0.01(-0.02%)
Jul 25, 2014 47.76 47.76 47.72 47.73 15,574 -0.03(-0.06%)
Jul 24, 2014 47.76 47.77 47.73 47.76 32,800 +0.01(+0.02%)
Jul 23, 2014 47.74 47.82 47.74 47.75 9,713 +0.00(+0.00%)
Jul 22, 2014 47.75 47.77 47.74 47.75 7,636 +0.02(+0.04%)
Jul 21, 2014 47.72 47.75 47.72 47.73 5,167 -0.01(-0.02%)
Jul 18, 2014 47.76 47.77 47.73 47.74 35,538 -0.05(-0.10%)
Jul 17, 2014 47.83 47.83 47.74 47.79 9,637 +0.06(+0.12%)
Jul 16, 2014 47.72 47.77 47.72 47.73 9,678 -0.02(-0.04%)
Jul 15, 2014 47.80 47.81 47.75 47.75 28,615 -0.00(-0.00%)
Jul 14, 2014 47.75 47.78 47.75 47.75 3,930 -0.02(-0.04%)
Jul 11, 2014 47.75 47.78 47.75 47.77 11,664 +0.01(+0.02%)
Jul 10, 2014 47.78 47.78 47.75 47.76 8,222 +0.03(+0.07%)
Jul 09, 2014 47.69 47.75 47.69 47.73 16,213 +0.01(+0.01%)
Jul 08, 2014 47.70 47.74 47.70 47.72 7,016 +0.02(+0.04%)
Jul 07, 2014 47.69 47.75 47.69 47.70 276,987 +0.00(+0.00%)
Jul 03, 2014 47.69 47.70 47.70 47.70 8,950 -0.04(-0.08%)
Jul 02, 2014 47.76 47.76 47.74 47.74 18,994 -0.03(-0.06%)
Jul 01, 2014 47.79 47.80 47.75 47.77 10,610 -0.04(-0.08%)
Jun 30, 2014 47.79 47.81 47.78 47.81 8,034 +0.01(+0.02%)
Jun 27, 2014 47.82 47.82 47.78 47.80 8,016 -0.00(-0.01%)
Jun 26, 2014 47.80 47.82 47.77 47.80 14,306 +0.04(+0.09%)
Jun 25, 2014 47.75 47.78 47.75 47.76 13,289 -0.03(-0.05%)
Jun 24, 2014 47.78 47.78 47.73 47.78 11,515 +0.03(+0.06%)
Jun 23, 2014 47.79 47.79 47.73 47.76 24,605 +0.05(+0.10%)
Jun 20, 2014 47.78 47.79 47.70 47.71 15,874 -0.03(-0.07%)
Jun 19, 2014 47.75 47.78 47.74 47.74 13,921 +0.04(+0.08%)
Jun 18, 2014 47.72 47.75 47.65 47.70 19,791 -0.01(-0.02%)
Jun 17, 2014 47.70 47.74 47.70 47.71 11,165 -0.02(-0.04%)
Jun 16, 2014 47.72 47.77 47.72 47.73 22,117 +0.02(+0.04%)
Jun 13, 2014 47.73 47.77 47.70 47.71 11,367 -0.03(-0.06%)
Jun 12, 2014 47.76 47.82 47.72 47.74 29,152 -0.02(-0.04%)
Jun 11, 2014 47.78 47.78 47.76 47.76 14,729 +0.00(+0.00%)
Jun 10, 2014 47.77 47.81 47.74 47.76 19,904 -0.04(-0.08%)
Jun 06, 2014 47.85 47.85 47.79 47.79 11,073 -0.04(-0.08%)
Jun 05, 2014 47.78 47.87 47.78 47.83 11,825 +0.05(+0.10%)
Jun 04, 2014 47.82 47.82 47.78 47.78 2,175 -0.01(-0.02%)
Jun 03, 2014 47.80 47.84 47.79 47.79 36,740 -0.03(-0.06%)
Jun 02, 2014 47.84 47.84 47.81 47.82 10,723 -0.02(-0.04%)
May 30, 2014 47.83 47.87 47.83 47.84 14,323 -0.03(-0.07%)
May 29, 2014 47.85 47.88 47.85 47.87 14,432 -0.01(-0.03%)
May 28, 2014 47.88 47.89 47.85 47.89 13,725 +0.01(+0.03%)
May 27, 2014 47.84 47.87 47.82 47.87 13,678 -0.04(-0.08%)
May 23, 2014 47.86 47.91 47.91 47.91 26,227 +0.06(+0.12%)
May 22, 2014 47.85 47.85 47.84 47.85 5,488 -0.01(-0.02%)
May 21, 2014 47.85 47.86 47.82 47.86 27,282 -0.01(-0.02%)
May 20, 2014 47.85 47.88 47.84 47.87 25,249 +0.03(+0.06%)
May 19, 2014 47.84 47.85 47.83 47.84 12,486 +0.01(+0.02%)
May 16, 2014 47.83 47.84 47.81 47.83 3,321 +0.00(+0.01%)
May 15, 2014 47.83 47.85 47.82 47.83 3,408 +0.01(+0.03%)
May 14, 2014 47.80 47.85 47.80 47.82 9,805 +0.00(+0.00%)
May 13, 2014 47.81 47.84 47.79 47.82 22,017 +0.03(+0.06%)
May 12, 2014 47.80 47.80 47.76 47.79 20,131 -0.01(-0.02%)
May 09, 2014 47.81 47.81 47.77 47.80 7,073 +0.00(+0.00%)
May 08, 2014 47.78 47.80 47.76 47.80 15,530 +0.02(+0.04%)
May 07, 2014 47.76 48.00 47.76 47.78 21,728 +0.02(+0.04%)
May 06, 2014 47.76 47.76 47.74 47.76 5,365 -0.01(-0.02%)
May 05, 2014 47.77 47.79 47.74 47.77 21,325 +0.01(+0.03%)
May 02, 2014 47.74 48.93 47.74 47.76 7,595 +0.01(+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.