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 (%)
Dec 29, 2017 48.53 48.53 48.53 0 +0.03(+0.07%)
Dec 28, 2017 48.50 48.54 48.48 48.49 9,843 -0.01(-0.02%)
Dec 27, 2017 48.50 48.51 48.50 48.50 1,044 +0.02(+0.04%)
Dec 26, 2017 48.49 48.49 48.45 48.48 5,300 -0.03(-0.07%)
Dec 22, 2017 48.51 48.52 48.49 48.52 2,134 +0.02(+0.04%)
Dec 21, 2017 48.53 48.53 48.49 48.50 1,619 -0.03(-0.06%)
Dec 20, 2017 48.54 48.54 48.50 48.53 2,387 +0.01(+0.01%)
Dec 19, 2017 48.52 48.52 48.52 48.52 548 -0.02(-0.03%)
Dec 18, 2017 48.53 48.56 48.53 48.54 1,677 +0.03(+0.06%)
Dec 15, 2017 48.55 48.55 48.51 48.51 7,748 -0.04(-0.08%)
Dec 14, 2017 48.54 48.55 48.53 48.55 34,941 +0.02(+0.04%)
Dec 13, 2017 48.53 48.53 48.53 48.53 374 +0.01(+0.02%)
Dec 12, 2017 48.50 48.52 48.50 48.52 6,069 +0.00(+0.00%)
Dec 11, 2017 48.53 48.53 48.51 48.51 2,366 -0.02(-0.04%)
Dec 08, 2017 48.54 48.55 48.53 48.54 2,976 +0.01(+0.02%)
Dec 07, 2017 48.52 48.55 48.52 48.53 5,264 +0.00(+0.00%)
Dec 06, 2017 48.53 48.54 48.53 48.53 2,048 +0.02(+0.05%)
Dec 05, 2017 48.53 48.53 48.49 48.50 10,330 -0.03(-0.07%)
Dec 04, 2017 48.52 48.54 48.51 48.54 5,005 +0.00(+0.00%)
Dec 01, 2017 48.55 48.57 48.52 48.54 9,125 +0.00(+0.00%)
Nov 30, 2017 48.55 48.55 48.54 48.54 4,677 +0.01(+0.02%)
Nov 29, 2017 48.56 48.57 48.53 48.53 26,239 -0.06(-0.12%)
Nov 28, 2017 48.57 48.58 48.55 48.58 8,675 +0.02(+0.04%)
Nov 27, 2017 48.55 48.56 48.55 48.56 3,547 +0.02(+0.04%)
Nov 24, 2017 48.55 48.55 48.55 48.55 587 +0.03(+0.06%)
Nov 21, 2017 48.55 48.55 48.52 48.52 375 -0.04(-0.08%)
Nov 20, 2017 48.54 48.56 48.54 48.56 1,336 +0.00(+0.00%)
Nov 17, 2017 48.57 48.57 48.55 48.56 1,293 -0.02(-0.04%)
Nov 16, 2017 48.58 48.59 48.56 48.57 2,393 -0.00(-0.01%)
Nov 15, 2017 48.60 48.60 48.57 48.58 5,857 +0.01(+0.03%)
Nov 14, 2017 48.57 48.58 48.56 48.56 6,350 -0.02(-0.04%)
Nov 13, 2017 48.59 48.59 48.57 48.58 5,998 -0.01(-0.02%)
Nov 10, 2017 48.59 48.60 48.59 48.59 9,675 -0.02(-0.04%)
Nov 09, 2017 48.62 48.63 48.60 48.61 5,376 -0.01(-0.01%)
Nov 08, 2017 48.61 48.63 48.61 48.62 12,005 -0.00(-0.01%)
Nov 07, 2017 48.63 48.63 48.62 48.62 7,276 +0.00(+0.00%)
Nov 06, 2017 48.63 48.65 48.62 48.62 7,691 +0.00(+0.00%)
Nov 03, 2017 48.62 48.62 48.59 48.62 65,600 +0.00(+0.00%)
Nov 02, 2017 48.62 48.65 48.56 48.62 31,978 +0.00(+0.00%)
Nov 01, 2017 48.61 48.64 48.61 48.62 2,071 -0.01(-0.03%)
Oct 31, 2017 48.65 48.65 48.63 48.63 555 -0.01(-0.02%)
Oct 30, 2017 48.65 48.66 48.64 48.64 2,751 -0.02(-0.04%)
Oct 27, 2017 48.62 48.66 48.62 48.66 2,528 +0.05(+0.10%)
Oct 26, 2017 48.62 48.63 48.61 48.62 9,015 -0.00(-0.00%)
Oct 25, 2017 48.60 48.63 48.60 48.62 14,176 -0.02(-0.04%)
Oct 24, 2017 48.62 48.63 48.62 48.63 11,593 +0.00(+0.00%)
Oct 23, 2017 48.64 48.66 48.60 48.63 728,523 -0.01(-0.02%)
Oct 20, 2017 48.62 48.65 48.62 48.64 15,056 -0.02(-0.04%)
Oct 19, 2017 48.65 48.66 48.63 48.66 9,017 +0.03(+0.07%)
Oct 18, 2017 48.64 48.64 48.62 48.62 3,163 -0.01(-0.03%)
Oct 17, 2017 48.63 48.65 48.62 48.64 4,042 -0.02(-0.03%)
Oct 16, 2017 48.65 48.69 48.65 48.65 1,906 -0.03(-0.06%)
Oct 13, 2017 48.70 48.70 48.66 48.68 4,152 +0.01(+0.02%)
Oct 12, 2017 48.65 48.70 48.64 48.67 22,867 +0.01(+0.03%)
Oct 11, 2017 48.67 48.67 48.65 48.66 3,020 +0.01(+0.03%)
Oct 10, 2017 48.65 48.68 48.64 48.64 6,205 -0.01(-0.03%)
Oct 09, 2017 48.65 48.70 48.63 48.66 4,161 -0.01(-0.01%)
Oct 06, 2017 48.65 48.68 48.64 48.66 10,746 +0.03(+0.06%)
Oct 05, 2017 48.67 48.69 48.63 48.63 4,626 -0.05(-0.10%)
Oct 04, 2017 48.70 48.70 48.67 48.68 3,456 -0.01(-0.01%)
Oct 03, 2017 48.70 48.70 48.67 48.69 5,311 +0.03(+0.05%)
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.