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 29, 2016 48.64 48.70 48.63 48.67 12,621 +0.02(+0.05%)
Jul 28, 2016 48.65 48.66 48.60 48.65 11,210 +0.06(+0.12%)
Jul 27, 2016 48.60 48.72 48.55 48.59 8,338 -0.04(-0.08%)
Jul 26, 2016 48.61 50.00 48.51 48.63 7,535 +0.05(+0.10%)
Jul 25, 2016 48.64 48.64 48.58 48.58 9,406 -0.05(-0.10%)
Jul 22, 2016 48.63 48.63 48.58 48.63 10,780 +0.01(+0.02%)
Jul 21, 2016 48.61 48.63 48.58 48.62 15,833 +0.03(+0.06%)
Jul 20, 2016 48.60 48.61 48.57 48.59 17,585 -0.02(-0.04%)
Jul 19, 2016 48.63 48.63 48.60 48.61 12,011 +0.00(+0.00%)
Jul 18, 2016 48.60 48.62 48.60 48.61 6,082 +0.00(+0.00%)
Jul 15, 2016 48.58 48.62 48.58 48.61 10,756 +0.00(+0.00%)
Jul 14, 2016 48.62 48.64 48.60 48.61 7,712 -0.03(-0.06%)
Jul 13, 2016 48.63 48.68 48.60 48.64 17,927 +0.03(+0.06%)
Jul 12, 2016 48.65 48.66 48.61 48.61 14,473 -0.06(-0.11%)
Jul 11, 2016 48.69 48.70 48.63 48.66 16,140 -0.03(-0.07%)
Jul 08, 2016 48.70 48.70 48.66 48.70 18,619 -0.02(-0.03%)
Jul 07, 2016 48.67 48.72 48.67 48.71 35,693 -0.02(-0.04%)
Jul 06, 2016 48.71 48.75 48.70 48.73 18,976 -0.01(-0.02%)
Jul 05, 2016 48.75 48.75 48.70 48.74 14,741 +0.44(+0.91%)
Jul 01, 2016 48.73 48.31 48.31 48.31 13,776 -0.41(-0.84%)
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%)
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.