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 31, 2018 49.23 49.32 49.18 49.23 14,158 -0.01(-0.02%)
Dec 28, 2018 49.15 49.24 49.14 49.24 50,422 +0.06(+0.12%)
Dec 27, 2018 49.18 49.21 49.15 49.18 53,425 +0.10(+0.20%)
Dec 26, 2018 49.15 49.17 49.09 49.09 5,828 -0.05(-0.10%)
Dec 24, 2018 49.10 49.13 49.10 49.13 5,815 +0.04(+0.08%)
Dec 21, 2018 49.11 49.12 49.04 49.10 58,562 +0.02(+0.04%)
Dec 20, 2018 49.05 49.09 49.01 49.08 28,273 +0.01(+0.01%)
Dec 19, 2018 49.05 49.07 49.01 49.07 76,943 +0.03(+0.07%)
Dec 18, 2018 49.03 49.04 49.02 49.04 3,326 +0.03(+0.06%)
Dec 17, 2018 48.97 49.04 48.97 49.01 5,290 +0.03(+0.07%)
Dec 14, 2018 48.94 48.99 48.94 48.97 7,243 +0.05(+0.10%)
Dec 13, 2018 48.92 48.94 48.92 48.92 2,090 +0.01(+0.03%)
Dec 12, 2018 48.90 48.92 48.90 48.91 6,484 +0.01(+0.03%)
Dec 11, 2018 48.95 48.95 48.89 48.90 14,154 -0.07(-0.15%)
Dec 10, 2018 48.98 48.98 48.97 48.97 590 +0.03(+0.07%)
Dec 07, 2018 48.93 48.93 48.92 48.93 816 +0.00(+0.01%)
Dec 06, 2018 48.96 48.96 48.92 48.93 3,822 +0.06(+0.12%)
Dec 04, 2018 48.87 48.87 48.83 48.87 1,122 +0.01(+0.02%)
Dec 03, 2018 48.83 48.88 48.81 48.86 39,739 +0.04(+0.09%)
Nov 30, 2018 48.89 48.89 48.82 48.82 3,986 -0.03(-0.06%)
Nov 29, 2018 48.86 48.87 48.83 48.85 3,252 +0.01(+0.03%)
Nov 28, 2018 48.79 48.86 48.79 48.83 46,963 +0.02(+0.03%)
Nov 27, 2018 48.79 48.83 48.79 48.82 3,232 +0.01(+0.01%)
Nov 26, 2018 48.85 48.85 48.78 48.81 9,251 -0.04(-0.08%)
Nov 23, 2018 48.85 48.85 48.85 48.85 204 +0.03(+0.06%)
Nov 21, 2018 48.82 48.82 48.82 0 -0.02(-0.05%)
Nov 20, 2018 48.83 48.84 48.83 48.84 2,494 +0.01(+0.01%)
Nov 19, 2018 48.84 48.84 48.84 48.84 366 +0.06(+0.13%)
Nov 16, 2018 48.79 48.79 48.77 48.77 2,146 +0.01(+0.03%)
Nov 15, 2018 48.82 48.82 48.76 48.76 1,474 +0.00(+0.00%)
Nov 14, 2018 48.76 48.76 48.73 48.76 49,456 +0.08(+0.15%)
Nov 13, 2018 48.68 48.68 48.68 48.68 105 +0.00(+0.00%)
Nov 12, 2018 48.71 48.72 48.65 48.68 3,077 +0.03(+0.07%)
Nov 09, 2018 48.63 48.65 48.63 48.65 1,124 +0.02(+0.05%)
Nov 08, 2018 48.65 48.67 48.62 48.63 4,109 +0.01(+0.01%)
Nov 07, 2018 48.64 48.66 48.62 48.62 1,594 -0.01(-0.02%)
Nov 06, 2018 48.62 48.65 48.62 48.63 1,974 -0.02(-0.04%)
Nov 05, 2018 48.67 48.67 48.65 48.65 7,113 +0.00(+0.00%)
Nov 02, 2018 48.69 48.69 48.65 48.65 3,373 -0.05(-0.10%)
Nov 01, 2018 48.67 48.74 48.67 48.70 24,943 +0.03(+0.05%)
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%)
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.