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 (%)
Apr 28, 2017 48.57 48.59 48.56 48.58 146,075 +0.00(+0.00%)
Apr 27, 2017 48.55 48.59 48.55 48.58 15,368 +0.02(+0.03%)
Apr 26, 2017 48.55 48.58 48.54 48.56 10,296 +0.01(+0.02%)
Apr 25, 2017 48.54 48.58 48.53 48.55 53,540 -0.02(-0.04%)
Apr 24, 2017 48.57 48.59 48.56 48.57 6,847 -0.04(-0.09%)
Apr 21, 2017 48.65 48.65 48.60 48.61 7,700 +0.02(+0.04%)
Apr 20, 2017 48.59 48.62 48.58 48.59 20,290 -0.01(-0.03%)
Apr 19, 2017 48.63 48.63 48.60 48.61 21,219 -0.01(-0.02%)
Apr 18, 2017 48.60 48.63 48.60 48.62 27,445 +0.03(+0.06%)
Apr 17, 2017 48.60 48.62 48.57 48.59 121,776 +0.00(+0.00%)
Apr 13, 2017 48.57 48.59 48.54 48.59 15,373 +0.00(+0.00%)
Apr 12, 2017 48.56 48.59 48.53 48.59 32,063 +0.05(+0.10%)
Apr 11, 2017 48.56 48.57 48.52 48.54 27,882 +0.04(+0.08%)
Apr 10, 2017 48.53 48.53 48.49 48.50 3,856 +0.01(+0.02%)
Apr 07, 2017 48.53 48.54 48.49 48.49 2,735 -0.10(-0.20%)
Apr 06, 2017 48.55 48.64 48.21 48.59 25,460 +0.07(+0.14%)
Apr 05, 2017 48.54 48.54 48.50 48.52 9,078 -0.00(-0.01%)
Apr 04, 2017 48.55 48.55 48.52 48.53 2,800 -0.01(-0.02%)
Apr 03, 2017 48.53 48.55 48.52 48.54 13,547 +0.04(+0.08%)
Mar 31, 2017 48.51 48.53 48.50 48.50 15,828 +0.01(+0.02%)
Mar 30, 2017 48.50 48.53 48.49 48.49 4,664 -0.00(-0.01%)
Mar 29, 2017 48.52 48.52 48.48 48.49 2,985 +0.02(+0.05%)
Mar 28, 2017 48.53 48.56 48.00 48.47 29,849 -0.03(-0.06%)
Mar 27, 2017 48.52 48.54 48.50 48.50 7,906 -0.01(-0.02%)
Mar 24, 2017 48.49 48.52 48.49 48.51 32,546 +0.01(+0.02%)
Mar 23, 2017 48.50 48.53 48.48 48.50 35,980 -0.01(-0.02%)
Mar 22, 2017 48.49 48.52 48.49 48.51 7,443 +0.03(+0.06%)
Mar 21, 2017 48.45 48.51 48.45 48.48 11,903 +0.01(+0.03%)
Mar 20, 2017 48.43 48.47 48.43 48.46 9,648 +0.04(+0.09%)
Mar 17, 2017 48.41 48.45 48.40 48.42 49,231 +0.00(+0.01%)
Mar 16, 2017 48.42 48.44 48.40 48.42 6,390 -0.00(-0.01%)
Mar 15, 2017 48.36 48.43 48.02 48.42 16,303 +0.09(+0.18%)
Mar 14, 2017 48.36 48.54 48.33 48.33 8,964 -0.02(-0.04%)
Mar 13, 2017 48.36 48.40 48.35 48.35 37,632 -0.02(-0.04%)
Mar 10, 2017 48.36 48.38 48.35 48.37 9,300 +0.02(+0.04%)
Mar 09, 2017 48.37 48.38 48.35 48.35 5,388 -0.02(-0.05%)
Mar 08, 2017 48.35 48.39 48.35 48.38 7,911 -0.02(-0.03%)
Mar 07, 2017 48.42 48.44 48.39 48.39 20,333 -0.04(-0.08%)
Mar 06, 2017 48.41 48.44 48.41 48.43 47,089 +0.02(+0.04%)
Mar 03, 2017 48.40 48.42 48.38 48.41 13,247 -0.01(-0.02%)
Mar 02, 2017 48.42 48.42 48.39 48.42 8,054 -0.03(-0.06%)
Mar 01, 2017 48.43 48.46 48.43 48.45 7,194 -0.04(-0.09%)
Feb 28, 2017 48.53 48.56 48.49 48.49 16,377 -0.02(-0.04%)
Feb 27, 2017 48.53 48.57 48.50 48.51 13,870 -0.04(-0.08%)
Feb 24, 2017 48.52 48.56 48.52 48.55 23,569 +0.03(+0.06%)
Feb 23, 2017 48.52 48.53 48.50 48.52 40,420 +0.01(+0.02%)
Feb 22, 2017 48.52 48.52 48.16 48.51 15,173 +0.03(+0.06%)
Feb 21, 2017 48.48 48.51 48.46 48.48 21,815 -0.01(-0.02%)
Feb 17, 2017 48.49 48.49 48.49 0 +0.03(+0.06%)
Feb 16, 2017 48.46 48.48 48.44 48.46 5,208 +0.04(+0.07%)
Feb 15, 2017 48.44 48.44 48.42 48.42 7,373 -0.02(-0.04%)
Feb 14, 2017 48.47 48.49 48.27 48.44 22,602 -0.04(-0.07%)
Feb 13, 2017 48.48 48.50 48.45 48.48 10,099 -0.01(-0.03%)
Feb 10, 2017 48.47 48.51 48.46 48.49 5,108 +0.00(+0.00%)
Feb 09, 2017 48.53 48.53 48.49 48.49 18,338 -0.03(-0.06%)
Feb 08, 2017 48.55 48.55 48.51 48.52 11,590 +0.01(+0.02%)
Feb 07, 2017 48.53 48.54 48.49 48.51 9,799 -0.01(-0.02%)
Feb 06, 2017 48.49 48.53 48.48 48.52 10,652 +0.06(+0.12%)
Feb 03, 2017 48.47 48.76 48.16 48.46 32,594 -0.01(-0.02%)
Feb 02, 2017 48.47 48.50 48.46 48.47 30,651 +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.