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, 2018 48.69 48.69 48.67 48.67 1,894 -0.03(-0.06%)
Oct 30, 2018 48.74 48.74 48.70 48.70 1,148 +0.01(+0.02%)
Oct 29, 2018 48.72 48.72 48.69 48.69 2,049 -0.04(-0.09%)
Oct 26, 2018 48.73 48.75 48.73 48.73 1,024 +0.07(+0.14%)
Oct 25, 2018 48.67 48.67 48.67 48.67 519 +0.00(+0.00%)
Oct 24, 2018 48.67 48.69 48.66 48.66 5,125 +0.02(+0.05%)
Oct 23, 2018 48.67 48.68 48.63 48.64 507,509 +0.03(+0.06%)
Oct 22, 2018 48.61 48.62 48.61 48.61 1,354 +0.01(+0.02%)
Oct 19, 2018 48.64 48.64 48.59 48.60 2,766 -0.03(-0.07%)
Oct 18, 2018 48.63 48.65 48.58 48.63 4,940 +0.02(+0.04%)
Oct 17, 2018 48.62 48.64 48.61 48.62 4,008 -0.00(-0.01%)
Oct 16, 2018 48.61 48.62 48.59 48.62 3,655 -0.01(-0.02%)
Oct 15, 2018 48.62 48.64 48.60 48.63 6,226 +0.02(+0.04%)
Oct 12, 2018 48.60 48.64 48.60 48.61 22,640 -0.00(-0.01%)
Oct 11, 2018 48.60 48.64 48.60 48.62 2,144 +0.05(+0.11%)
Oct 10, 2018 48.60 48.61 48.56 48.56 2,120 -0.05(-0.10%)
Oct 09, 2018 48.58 48.61 48.57 48.61 5,593 +0.02(+0.05%)
Oct 08, 2018 48.57 48.59 48.56 48.59 3,945 +0.04(+0.09%)
Oct 05, 2018 48.58 48.58 48.54 48.54 3,688 -0.02(-0.04%)
Oct 04, 2018 48.54 48.58 48.54 48.56 4,015 -0.01(-0.03%)
Oct 03, 2018 48.60 48.61 48.57 48.58 6,101 -0.06(-0.13%)
Oct 02, 2018 48.62 48.65 48.60 48.64 4,151 +0.05(+0.09%)
Oct 01, 2018 48.63 48.65 48.59 48.59 8,521 -0.00(-0.01%)
Sep 28, 2018 48.61 48.64 48.59 48.60 10,259 +0.03(+0.06%)
Sep 27, 2018 48.62 48.62 48.57 48.57 852 -0.05(-0.10%)
Sep 26, 2018 48.58 48.62 48.57 48.62 4,512 +0.06(+0.12%)
Sep 25, 2018 48.57 48.61 48.56 48.56 2,157 -0.01(-0.02%)
Sep 24, 2018 48.57 48.60 48.57 48.57 3,036 -0.02(-0.04%)
Sep 21, 2018 48.61 48.61 48.57 48.59 1,231 +0.01(+0.02%)
Sep 20, 2018 48.60 48.60 48.56 48.58 3,513 +0.01(+0.02%)
Sep 19, 2018 48.56 48.58 48.56 48.57 5,536 +0.00(+0.00%)
Sep 18, 2018 48.62 48.62 48.57 48.57 10,371 -0.03(-0.07%)
Sep 17, 2018 48.60 48.63 48.59 48.60 2,784 +0.02(+0.05%)
Sep 14, 2018 48.62 48.62 48.57 48.58 6,873 -0.01(-0.02%)
Sep 13, 2018 48.60 48.60 48.59 48.59 1,312 +0.00(+0.00%)
Sep 12, 2018 48.64 48.65 48.59 48.59 9,781 -0.04(-0.09%)
Sep 11, 2018 48.63 48.63 48.60 48.63 5,272 -0.03(-0.07%)
Sep 10, 2018 48.67 48.67 48.66 48.67 2,385 +0.04(+0.08%)
Sep 07, 2018 48.62 48.67 48.62 48.63 12,106 -0.06(-0.13%)
Sep 06, 2018 48.67 48.72 48.67 48.69 5,713 +0.04(+0.09%)
Sep 05, 2018 48.67 48.69 48.65 48.65 6,681 +0.00(+0.00%)
Sep 04, 2018 48.69 48.69 48.65 48.65 1,862 +0.00(+0.00%)
Aug 31, 2018 48.65 48.65 48.65 0 -0.01(-0.02%)
Aug 30, 2018 48.68 48.69 48.63 48.66 3,669 +0.03(+0.07%)
Aug 29, 2018 48.67 48.67 48.62 48.62 2,573 -0.04(-0.09%)
Aug 28, 2018 48.64 48.67 48.62 48.67 16,578 +0.02(+0.04%)
Aug 27, 2018 48.69 48.69 48.63 48.65 5,185 -0.01(-0.02%)
Aug 24, 2018 48.68 48.68 48.64 48.66 2,465 +0.00(+0.00%)
Aug 23, 2018 48.70 48.70 48.65 48.66 1,888 +0.01(+0.02%)
Aug 22, 2018 48.71 48.71 48.65 48.65 23,276 +0.00(+0.00%)
Aug 21, 2018 48.65 48.67 48.64 48.65 6,575 +0.00(+0.00%)
Aug 20, 2018 48.66 48.66 48.64 48.65 7,579 -0.02(-0.04%)
Aug 17, 2018 48.66 48.67 48.63 48.67 1,643 -0.02(-0.04%)
Aug 16, 2018 48.62 48.70 48.60 48.69 17,580 +0.06(+0.12%)
Aug 15, 2018 48.66 48.67 48.63 48.63 6,964 -0.02(-0.04%)
Aug 14, 2018 48.61 48.65 48.59 48.65 5,469 +0.00(+0.00%)
Aug 13, 2018 48.60 48.65 48.60 48.65 1,940 +0.02(+0.04%)
Aug 10, 2018 48.59 48.65 48.59 48.63 3,287 +0.05(+0.10%)
Aug 09, 2018 48.61 48.61 48.55 48.58 9,094 +0.05(+0.10%)
Aug 08, 2018 48.55 48.59 48.53 48.53 44,895 -0.01(-0.02%)
Aug 07, 2018 48.57 48.58 48.54 48.54 9,194 -0.05(-0.10%)
Aug 06, 2018 48.61 48.61 48.56 48.59 9,450 +0.05(+0.10%)
Aug 03, 2018 48.54 48.55 48.54 48.54 3,082 +0.02(+0.04%)
Aug 02, 2018 48.54 48.56 48.52 48.52 2,235 -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.