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 (%)
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%)
Apr 01, 2016 48.47 48.47 48.42 48.44 12,019 -0.02(-0.04%)
Mar 31, 2016 48.45 48.48 48.45 48.45 22,557 -0.02(-0.04%)
Mar 30, 2016 48.45 48.68 48.43 48.47 17,757 +0.02(+0.04%)
Mar 29, 2016 48.39 48.45 48.39 48.45 61,911 +0.09(+0.18%)
Mar 28, 2016 48.37 48.39 48.36 48.37 15,816 -0.05(-0.10%)
Mar 24, 2016 48.37 48.42 48.42 48.42 14,758 +0.03(+0.06%)
Mar 23, 2016 48.33 48.45 48.33 48.39 89,404 +0.05(+0.10%)
Mar 22, 2016 48.38 48.38 48.32 48.34 64,848 -0.03(-0.06%)
Mar 21, 2016 48.36 48.37 48.34 48.37 17,307 -0.01(-0.02%)
Mar 18, 2016 48.38 48.38 48.37 48.38 15,066 +0.03(+0.06%)
Mar 17, 2016 48.36 48.36 48.33 48.35 15,390 +0.01(+0.02%)
Mar 16, 2016 48.24 48.38 48.18 48.34 11,613 +0.07(+0.15%)
Mar 15, 2016 48.25 48.27 48.25 48.27 12,065 -0.01(-0.02%)
Mar 14, 2016 48.27 48.29 48.27 48.27 13,892 -0.02(-0.04%)
Mar 11, 2016 48.30 48.32 48.26 48.29 10,350 -0.02(-0.04%)
Mar 10, 2016 48.30 48.46 48.29 48.31 23,263 -0.02(-0.03%)
Mar 09, 2016 48.33 48.34 48.31 48.33 12,968 -0.02(-0.04%)
Mar 08, 2016 48.36 48.37 48.33 48.35 11,541 +0.06(+0.12%)
Mar 07, 2016 48.34 48.34 48.29 48.29 16,320 -0.06(-0.12%)
Mar 04, 2016 48.34 48.35 48.30 48.35 46,804 -0.02(-0.04%)
Mar 03, 2016 48.38 48.40 48.34 48.37 28,019 +0.01(+0.02%)
Mar 02, 2016 48.33 48.37 48.31 48.36 58,153 +0.03(+0.06%)
Mar 01, 2016 48.40 48.40 48.33 48.33 16,296 -0.08(-0.16%)
Feb 29, 2016 48.35 48.41 48.35 48.41 34,420 +0.00(+0.00%)
Feb 26, 2016 48.40 48.41 48.38 48.41 6,700 -0.05(-0.10%)
Feb 25, 2016 48.45 48.48 48.45 48.46 7,890 +0.03(+0.06%)
Feb 24, 2016 48.46 48.49 48.43 48.43 38,727 -0.02(-0.04%)
Feb 23, 2016 48.38 48.48 48.38 48.45 27,579 +0.02(+0.04%)
Feb 22, 2016 48.41 48.46 48.40 48.43 14,008 -0.01(-0.03%)
Feb 19, 2016 48.57 48.57 48.42 48.44 23,031 -0.03(-0.07%)
Feb 18, 2016 48.40 48.72 48.40 48.48 13,464 +0.06(+0.12%)
Feb 17, 2016 48.39 48.44 48.37 48.42 15,191 -0.01(-0.02%)
Feb 16, 2016 48.43 48.45 48.42 48.43 11,713 -0.01(-0.02%)
Feb 12, 2016 48.46 48.44 48.44 48.44 12,973 -0.09(-0.18%)
Feb 11, 2016 48.52 48.56 48.48 48.52 33,748 +0.08(+0.16%)
Feb 10, 2016 48.41 48.47 48.36 48.45 42,716 +0.01(+0.02%)
Feb 09, 2016 48.49 48.49 48.44 48.44 50,745 -0.01(-0.02%)
Feb 08, 2016 48.42 48.51 48.41 48.45 30,594 +0.05(+0.10%)
Feb 05, 2016 48.40 48.45 48.34 48.40 24,228 -0.01(-0.03%)
Feb 04, 2016 48.44 48.44 48.40 48.41 22,265 +0.01(+0.03%)
Feb 03, 2016 48.42 48.46 48.38 48.40 16,640 +0.01(+0.02%)
Feb 02, 2016 48.34 48.39 48.34 48.39 8,709 +0.08(+0.17%)
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.