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, 2018 48.55 48.56 48.51 48.54 6,897 +0.02(+0.05%)
Jul 30, 2018 48.51 48.55 48.50 48.51 7,362 +0.01(+0.02%)
Jul 27, 2018 48.50 48.54 48.49 48.50 4,423 +0.01(+0.02%)
Jul 26, 2018 48.51 48.55 48.49 48.49 3,450 -0.00(-0.01%)
Jul 25, 2018 48.50 48.55 48.49 48.50 2,611 -0.03(-0.06%)
Jul 24, 2018 48.53 48.55 48.51 48.53 1,447 +0.01(+0.03%)
Jul 23, 2018 48.53 48.57 48.51 48.51 4,206 -0.03(-0.06%)
Jul 20, 2018 48.58 48.58 48.54 48.54 1,533 -0.04(-0.08%)
Jul 19, 2018 48.53 48.58 48.53 48.58 4,364 +0.06(+0.12%)
Jul 18, 2018 48.51 48.56 48.51 48.52 4,453 +0.00(+0.00%)
Jul 17, 2018 48.56 48.56 48.52 48.52 1,126 -0.01(-0.02%)
Jul 16, 2018 48.55 48.56 48.53 48.53 1,552 -0.03(-0.06%)
Jul 13, 2018 48.55 48.56 48.51 48.56 8,137 +0.05(+0.10%)
Jul 12, 2018 48.53 48.55 48.50 48.51 2,902 -0.02(-0.04%)
Jul 11, 2018 48.53 48.55 48.52 48.53 1,885 -0.02(-0.04%)
Jul 10, 2018 48.53 48.57 48.52 48.55 5,864 -0.00(-0.01%)
Jul 09, 2018 48.56 48.56 48.54 48.56 15,838 -0.01(-0.03%)
Jul 06, 2018 48.57 48.57 48.53 48.57 3,196 +0.06(+0.12%)
Jul 05, 2018 48.53 48.56 48.51 48.51 3,335 -0.04(-0.08%)
Jul 03, 2018 48.55 48.55 48.55 0 +0.09(+0.18%)
Jul 02, 2018 48.50 48.54 48.50 48.46 6,604 -0.08(-0.17%)
Jun 29, 2018 48.53 48.54 48.52 48.54 6,611 +0.01(+0.02%)
Jun 28, 2018 48.56 48.56 48.54 48.54 1,946 +0.00(+0.00%)
Jun 27, 2018 48.54 48.56 48.53 48.54 4,348 +0.03(+0.06%)
Jun 26, 2018 48.51 48.53 48.51 48.51 12,989 -0.01(-0.02%)
Jun 25, 2018 48.50 48.53 48.50 48.51 2,124 +0.03(+0.06%)
Jun 22, 2018 48.48 48.51 48.48 48.49 22,401 +0.00(+0.00%)
Jun 21, 2018 48.49 48.49 48.48 48.49 1,699 +0.03(+0.06%)
Jun 20, 2018 48.48 48.49 48.46 48.46 5,841 -0.02(-0.04%)
Jun 19, 2018 48.49 48.50 48.47 48.48 13,219 +0.02(+0.04%)
Jun 18, 2018 48.47 48.49 48.46 48.46 5,785 -0.00(-0.01%)
Jun 15, 2018 48.47 48.43 48.46 1,637 +0.03(+0.07%)
Jun 14, 2018 48.45 48.45 48.43 48.43 2,304 -0.01(-0.03%)
Jun 13, 2018 48.44 48.50 48.41 48.44 59,750 -0.01(-0.02%)
Jun 12, 2018 48.45 48.47 48.45 48.45 3,487 -0.02(-0.04%)
Jun 11, 2018 48.46 48.49 48.46 48.47 21,020 -0.02(-0.04%)
Jun 08, 2018 48.48 48.50 48.48 48.49 2,364 +0.01(+0.02%)
Jun 07, 2018 48.46 48.53 48.44 48.48 6,243 +0.01(+0.02%)
Jun 06, 2018 48.47 48.47 48.45 48.47 6,843 +0.01(+0.02%)
Jun 05, 2018 48.46 48.49 48.45 48.46 91,411 +0.01(+0.02%)
Jun 04, 2018 48.46 48.46 48.45 48.45 2,159 -0.05(-0.10%)
Jun 01, 2018 48.49 48.50 48.49 48.50 5,952 -0.03(-0.05%)
May 31, 2018 48.54 48.54 48.52 48.52 4,510 +0.01(+0.02%)
May 30, 2018 48.57 48.58 48.51 48.51 1,945 -0.08(-0.16%)
May 29, 2018 48.51 48.61 48.51 48.59 4,370 +0.12(+0.26%)
May 25, 2018 48.47 48.47 48.47 0 +0.03(+0.06%)
May 24, 2018 48.46 48.46 48.43 48.44 1,455 +0.02(+0.05%)
May 23, 2018 48.40 48.42 48.38 48.41 2,638 +0.06(+0.12%)
May 22, 2018 48.37 48.38 48.35 48.35 8,632 +0.00(+0.00%)
May 21, 2018 48.35 48.37 48.35 48.35 2,311 -0.03(-0.07%)
May 18, 2018 48.36 48.39 48.35 48.39 2,027 +0.06(+0.12%)
May 17, 2018 48.34 48.35 48.33 48.33 1,770 -0.00(-0.01%)
May 16, 2018 48.36 48.36 48.32 48.33 3,113 +0.00(+0.01%)
May 15, 2018 48.33 48.34 48.32 48.33 1,586 -0.02(-0.04%)
May 14, 2018 48.35 48.38 48.34 48.35 52,778 -0.01(-0.02%)
May 11, 2018 48.36 48.37 48.35 48.36 3,388 -0.00(-0.01%)
May 10, 2018 48.36 48.37 48.36 48.36 984 -0.01(-0.01%)
May 09, 2018 48.38 48.39 48.36 48.37 6,693 -0.02(-0.04%)
May 08, 2018 48.40 48.40 48.36 48.39 38,978 -0.01(-0.02%)
May 07, 2018 48.41 48.42 48.36 48.40 56,974 +0.04(+0.08%)
May 04, 2018 48.37 48.39 48.36 48.36 1,877 -0.02(-0.05%)
May 03, 2018 48.38 48.41 48.38 48.38 3,777 +0.03(+0.07%)
May 02, 2018 48.35 48.38 48.34 48.35 3,086 +0.01(+0.02%)
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.