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 (%)
Mar 29, 2019 49.71 49.72 49.69 49.71 1,928 -0.05(-0.10%)
Mar 28, 2019 49.76 49.76 49.75 49.75 489 -0.01(-0.02%)
Mar 27, 2019 49.79 49.79 49.73 49.76 2,771 +0.07(+0.14%)
Mar 26, 2019 49.69 49.70 49.67 49.70 22,771 +0.00(+0.01%)
Mar 25, 2019 49.67 49.72 49.67 49.69 1,684 +0.05(+0.11%)
Mar 22, 2019 49.62 49.64 49.61 49.64 1,319 +0.08(+0.17%)
Mar 21, 2019 49.57 49.57 49.55 49.55 570 -0.02(-0.05%)
Mar 20, 2019 49.51 49.58 49.51 49.58 4,827 +0.09(+0.18%)
Mar 19, 2019 49.49 49.49 49.49 49.49 1,173 -0.00(-0.01%)
Mar 18, 2019 49.54 49.54 49.49 49.49 79,544 -0.00(-0.00%)
Mar 15, 2019 49.48 49.50 49.48 49.49 3,045 -0.01(-0.03%)
Mar 14, 2019 49.51 49.51 49.51 49.51 16 +0.02(+0.05%)
Mar 13, 2019 49.45 49.50 49.45 49.48 1,310 -0.01(-0.03%)
Mar 12, 2019 49.50 49.50 49.46 49.50 4,226 +0.02(+0.04%)
Mar 11, 2019 49.46 49.52 49.44 49.48 10,467 +0.00(+0.01%)
Mar 08, 2019 49.50 49.50 49.47 49.47 609 +0.00(+0.01%)
Mar 07, 2019 49.47 49.47 49.44 49.47 1,239 +0.05(+0.11%)
Mar 06, 2019 49.38 49.45 49.38 49.41 1,418 +0.03(+0.06%)
Mar 05, 2019 49.35 49.40 49.34 49.39 8,247 -0.00(-0.01%)
Mar 04, 2019 49.34 49.39 49.34 49.39 7,072 +0.05(+0.10%)
Mar 01, 2019 49.34 49.44 49.33 49.34 60,504 -0.05(-0.09%)
Feb 28, 2019 49.39 49.39 49.36 49.39 7,055 +0.00(+0.00%)
Feb 27, 2019 49.38 49.40 49.38 49.39 2,994 -0.03(-0.06%)
Feb 26, 2019 49.38 49.41 49.38 49.41 1,409 +0.03(+0.07%)
Feb 25, 2019 49.39 49.39 49.37 49.38 49,523 -0.01(-0.03%)
Feb 22, 2019 49.36 49.41 49.36 49.40 20,641 -0.00(-0.01%)
Feb 21, 2019 49.43 49.43 49.34 49.40 2,015 +0.01(+0.02%)
Feb 20, 2019 49.42 49.43 49.37 49.39 15,118 -0.01(-0.02%)
Feb 19, 2019 49.37 49.44 49.37 49.40 4,466 +0.03(+0.07%)
Feb 15, 2019 49.39 49.39 49.33 49.37 3,457 +0.00(+0.01%)
Feb 14, 2019 49.35 49.36 49.35 49.36 2,424 +0.02(+0.05%)
Feb 13, 2019 49.30 49.36 49.30 49.34 2,719 -0.03(-0.07%)
Feb 12, 2019 49.37 49.38 49.34 49.37 4,561 +0.02(+0.04%)
Feb 11, 2019 49.33 49.36 49.33 49.35 4,509 -0.04(-0.09%)
Feb 08, 2019 49.36 49.44 49.35 49.40 8,236 +0.02(+0.05%)
Feb 07, 2019 49.37 49.38 49.34 49.37 5,584 +0.03(+0.07%)
Feb 06, 2019 49.32 49.38 49.32 49.34 13,715 +0.04(+0.08%)
Feb 05, 2019 49.29 49.32 49.29 49.30 16,358 -0.00(-0.01%)
Feb 04, 2019 49.32 49.32 49.27 49.30 19,943 -0.02(-0.04%)
Feb 01, 2019 49.33 49.35 49.32 49.32 1,118 -0.04(-0.08%)
Jan 31, 2019 49.38 49.38 49.34 49.36 1,507 +0.05(+0.11%)
Jan 30, 2019 49.24 49.32 49.23 49.31 9,298 +0.04(+0.08%)
Jan 29, 2019 49.28 49.28 49.26 49.27 3,181 +0.02(+0.05%)
Jan 28, 2019 49.28 49.28 49.24 49.24 3,181 -0.00(-0.00%)
Jan 25, 2019 49.23 49.24 49.21 49.24 2,750 -0.01(-0.01%)
Jan 24, 2019 49.25 49.25 49.25 49.25 147 +0.03(+0.06%)
Jan 23, 2019 49.24 49.25 49.21 49.22 4,604 -0.00(-0.01%)
Jan 22, 2019 49.22 49.22 49.22 49.22 346 +0.04(+0.08%)
Jan 18, 2019 49.20 49.23 49.15 49.18 10,389 -0.06(-0.12%)
Jan 17, 2019 49.28 49.28 49.21 49.24 3,949 +0.01(+0.02%)
Jan 16, 2019 49.23 49.26 49.20 49.23 4,260 -0.02(-0.05%)
Jan 15, 2019 49.24 49.26 49.24 49.26 2,302 +0.00(+0.00%)
Jan 14, 2019 49.27 49.27 49.24 49.26 3,314 +0.04(+0.09%)
Jan 11, 2019 49.23 49.26 49.20 49.21 15,177 +0.03(+0.06%)
Jan 10, 2019 49.25 49.26 49.18 49.18 8,111 -0.02(-0.04%)
Jan 09, 2019 49.22 49.22 49.15 49.20 8,891 +0.03(+0.06%)
Jan 08, 2019 49.18 49.21 49.16 49.17 508 -0.03(-0.07%)
Jan 07, 2019 49.26 49.27 49.20 49.21 7,228 -0.06(-0.13%)
Jan 04, 2019 49.31 49.31 49.24 49.27 18,131 -0.09(-0.18%)
Jan 03, 2019 49.33 49.41 49.33 49.36 10,252 +0.12(+0.25%)
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.