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 (%)
Oct 31, 2014 47.94 47.94 47.91 47.91 3,834 -0.03(-0.07%)
Oct 30, 2014 47.95 47.96 47.94 47.95 5,408 +0.04(+0.08%)
Oct 29, 2014 47.97 47.97 47.91 47.91 12,841 -0.08(-0.17%)
Oct 28, 2014 48.01 48.01 47.98 47.99 21,461 +0.00(+0.01%)
Oct 27, 2014 47.99 48.01 47.97 47.99 8,558 +0.02(+0.04%)
Oct 24, 2014 47.99 48.01 47.96 47.97 7,150 -0.03(-0.06%)
Oct 23, 2014 48.00 48.01 47.98 48.00 6,044 -0.03(-0.06%)
Oct 22, 2014 48.01 48.02 47.98 48.02 504,655 -0.02(-0.04%)
Oct 21, 2014 48.03 48.04 48.01 48.04 21,102 +0.01(+0.03%)
Oct 20, 2014 48.01 48.03 48.01 48.03 10,594 +0.02(+0.05%)
Oct 17, 2014 48.04 48.04 48.00 48.01 41,150 -0.03(-0.07%)
Oct 16, 2014 48.04 48.05 48.03 48.04 19,729 -0.03(-0.06%)
Oct 15, 2014 48.10 48.14 48.02 48.07 64,105 +0.06(+0.13%)
Oct 14, 2014 48.01 48.05 47.99 48.01 194,574 +0.01(+0.02%)
Oct 13, 2014 47.72 48.02 47.72 48.00 14,469 +0.06(+0.12%)
Oct 10, 2014 47.91 47.95 47.91 47.94 4,607 +0.00(+0.00%)
Oct 09, 2014 47.94 47.95 47.92 47.94 9,568 +0.01(+0.02%)
Oct 08, 2014 47.88 47.93 47.88 47.93 5,026 +0.06(+0.12%)
Oct 07, 2014 47.85 47.90 47.85 47.87 13,866 +0.03(+0.06%)
Oct 06, 2014 47.83 47.87 47.83 47.85 15,017 +0.02(+0.04%)
Oct 03, 2014 47.78 47.83 47.78 47.83 54,285 -0.03(-0.06%)
Oct 02, 2014 47.86 47.92 47.85 47.86 18,209 -0.02(-0.04%)
Oct 01, 2014 47.88 47.88 47.85 47.87 43,254 +0.06(+0.12%)
Sep 30, 2014 47.85 47.85 47.81 47.82 19,942 +0.01(+0.01%)
Sep 29, 2014 47.83 47.86 47.81 47.81 12,769 +0.00(+0.00%)
Sep 26, 2014 47.77 47.81 47.77 47.81 19,726 -0.00(-0.00%)
Sep 25, 2014 47.78 47.85 47.78 47.81 17,653 +0.00(+0.01%)
Sep 24, 2014 47.83 47.83 47.79 47.81 12,154 -0.02(-0.04%)
Sep 23, 2014 47.80 47.84 47.80 47.83 19,814 +0.00(+0.00%)
Sep 22, 2014 47.78 47.83 47.78 47.83 7,162 +0.03(+0.06%)
Sep 19, 2014 47.75 47.80 47.75 47.80 5,311 +0.03(+0.06%)
Sep 18, 2014 47.77 47.79 47.76 47.77 7,249 +0.01(+0.02%)
Sep 17, 2014 47.80 47.81 47.76 47.76 17,046 -0.06(-0.14%)
Sep 16, 2014 47.82 47.83 47.81 47.83 5,594 +0.03(+0.05%)
Sep 15, 2014 47.84 47.84 47.78 47.80 8,706 +0.03(+0.06%)
Sep 12, 2014 47.77 47.79 47.77 47.77 5,555 -0.01(-0.02%)
Sep 11, 2014 47.81 47.82 47.75 47.78 17,020 +0.01(+0.02%)
Sep 10, 2014 47.73 47.80 47.73 47.77 4,126 -0.02(-0.04%)
Sep 09, 2014 47.83 47.83 47.77 47.79 11,383 -0.04(-0.08%)
Sep 08, 2014 47.88 47.88 47.81 47.83 26,820 -0.02(-0.03%)
Sep 05, 2014 47.84 47.85 47.83 47.84 12,850 +0.04(+0.08%)
Sep 04, 2014 47.82 47.82 47.80 47.80 14,829 -0.02(-0.04%)
Sep 03, 2014 47.84 47.84 47.81 47.82 6,190 +0.01(+0.02%)
Sep 02, 2014 47.84 47.84 47.81 47.81 18,656 -0.04(-0.09%)
Aug 29, 2014 47.81 47.85 47.85 47.85 3,833 +0.00(+0.01%)
Aug 28, 2014 47.84 47.85 47.82 47.85 10,100 +0.02(+0.04%)
Aug 27, 2014 47.81 47.84 47.81 47.83 19,511 +0.01(+0.02%)
Aug 26, 2014 47.81 47.81 47.81 47.82 6,440 +0.01(+0.02%)
Aug 25, 2014 47.81 47.81 47.78 47.81 10,533 -0.01(-0.02%)
Aug 22, 2014 47.80 47.82 47.78 47.82 15,645 +0.01(+0.02%)
Aug 21, 2014 47.82 47.84 47.81 47.81 7,749 +0.01(+0.01%)
Aug 20, 2014 47.84 47.85 47.79 47.81 6,344 -0.04(-0.09%)
Aug 19, 2014 47.88 47.87 47.85 47.85 8,598 -0.02(-0.04%)
Aug 18, 2014 47.84 47.88 47.84 47.87 15,778 -0.02(-0.04%)
Aug 15, 2014 47.84 47.86 47.84 47.89 9,763 +0.02(+0.04%)
Aug 14, 2014 47.88 54.10 47.67 47.87 34,001 +0.00(+0.00%)
Aug 13, 2014 47.87 47.87 47.84 47.87 9,881 +0.04(+0.08%)
Aug 12, 2014 47.84 47.85 47.84 47.83 5,294 -0.01(-0.02%)
Aug 11, 2014 47.82 47.85 47.82 47.84 18,779 +0.01(+0.01%)
Aug 08, 2014 47.83 47.88 47.83 47.83 34,144 -0.03(-0.05%)
Aug 07, 2014 47.80 47.88 47.80 47.86 150,021 +0.05(+0.11%)
Aug 06, 2014 47.81 47.83 47.80 47.80 8,634 -0.01(-0.02%)
Aug 05, 2014 47.84 47.84 47.80 47.82 15,098 +0.00(+0.00%)
Aug 04, 2014 47.78 47.83 47.78 47.81 600,147 +0.02(+0.04%)
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.