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 (%)
Jul 31, 2019 50.44 50.44 50.33 50.36 1,985 -0.02(-0.04%)
Jul 30, 2019 50.34 50.38 50.34 50.38 299 -0.00(-0.01%)
Jul 29, 2019 50.35 50.40 50.35 50.38 2,564 +0.03(+0.07%)
Jul 26, 2019 50.32 50.35 50.31 50.35 1,109 -0.01(-0.03%)
Jul 25, 2019 50.35 50.36 50.35 50.36 469 -0.03(-0.06%)
Jul 24, 2019 50.41 50.43 50.36 50.39 762 +0.02(+0.04%)
Jul 23, 2019 50.44 50.44 50.35 50.37 13,419 +0.00(+0.00%)
Jul 22, 2019 50.38 50.38 50.37 50.37 1,920 -0.01(-0.02%)
Jul 19, 2019 50.37 50.42 50.37 50.38 2,521 -0.02(-0.04%)
Jul 18, 2019 50.33 50.40 50.33 50.40 4,484 +0.06(+0.12%)
Jul 17, 2019 50.33 50.36 50.33 50.34 5,976 +0.02(+0.04%)
Jul 16, 2019 50.31 50.34 50.29 50.33 1,941 -0.03(-0.06%)
Jul 15, 2019 50.35 50.37 50.34 50.36 1,198 +0.02(+0.04%)
Jul 12, 2019 50.31 50.34 50.31 50.34 1,311 +0.00(+0.00%)
Jul 11, 2019 50.31 50.37 50.30 50.34 12,378 +0.00(+0.00%)
Jul 10, 2019 50.33 50.34 50.32 50.34 5,282 +0.05(+0.11%)
Jul 09, 2019 50.34 50.34 50.28 50.28 1,083 -0.02(-0.04%)
Jul 08, 2019 50.33 50.33 50.28 50.30 4,493 +0.01(+0.03%)
Jul 05, 2019 50.29 50.29 50.29 50.29 100 -0.09(-0.18%)
Jul 03, 2019 50.38 50.38 50.38 50.38 302 +0.01(+0.01%)
Jul 02, 2019 50.36 50.39 50.36 50.37 4,692 +0.03(+0.06%)
Jul 01, 2019 50.37 50.37 50.34 50.34 892 -0.02(-0.05%)
Jun 28, 2019 50.37 50.37 50.37 50.37 505 +0.00(+0.00%)
Jun 27, 2019 50.37 50.37 50.36 50.37 650 +0.02(+0.04%)
Jun 26, 2019 50.35 50.35 50.35 50.35 123 -0.06(-0.12%)
Jun 25, 2019 50.39 50.41 50.39 50.41 1,675 +0.02(+0.04%)
Jun 24, 2019 50.37 50.40 50.37 50.39 2,355 +0.06(+0.12%)
Jun 21, 2019 50.38 50.39 50.32 50.33 14,445 -0.06(-0.12%)
Jun 20, 2019 50.42 50.42 50.39 50.39 117 +0.04(+0.08%)
Jun 19, 2019 50.26 50.38 50.26 50.35 1,680 +0.08(+0.16%)
Jun 18, 2019 50.27 50.28 50.24 50.27 2,356 +0.01(+0.03%)
Jun 17, 2019 50.33 50.33 50.25 50.25 1,915 -0.01(-0.01%)
Jun 14, 2019 50.26 50.26 50.24 50.26 1,818 -0.04(-0.09%)
Jun 13, 2019 50.29 50.30 50.25 50.30 5,443 +0.08(+0.17%)
Jun 12, 2019 50.22 50.24 50.22 50.22 2,004 +0.04(+0.08%)
Jun 11, 2019 50.16 50.18 50.16 50.18 1,605 -0.01(-0.02%)
Jun 10, 2019 50.20 50.20 50.19 50.19 672 -0.04(-0.08%)
Jun 07, 2019 50.27 50.27 50.22 50.23 3,939 -0.00(-0.01%)
Jun 06, 2019 50.26 50.28 50.22 50.23 3,270 -0.03(-0.06%)
Jun 05, 2019 50.25 50.26 50.25 50.26 639 +0.05(+0.11%)
Jun 04, 2019 50.21 50.23 50.21 50.21 1,763 -0.04(-0.08%)
Jun 03, 2019 50.20 50.25 50.19 50.25 936 +0.11(+0.23%)
May 31, 2019 50.08 50.13 50.08 50.13 101 +0.11(+0.23%)
May 30, 2019 50.03 50.03 50.01 50.02 3,521 -0.00(-0.01%)
May 29, 2019 50.06 50.06 50.02 50.03 317 +0.03(+0.07%)
May 28, 2019 50.01 50.02 49.99 49.99 2,445 +0.02(+0.05%)
May 24, 2019 50.02 50.02 49.93 49.97 2,327 -0.02(-0.04%)
May 23, 2019 49.93 49.99 49.93 49.99 5,517 +0.08(+0.16%)
May 22, 2019 49.90 49.91 49.88 49.91 2,592 +0.02(+0.05%)
May 21, 2019 49.88 49.88 49.88 49.88 102 -0.03(-0.06%)
May 20, 2019 49.88 49.91 49.88 49.91 151 +0.00(+0.00%)
May 17, 2019 49.99 49.99 49.88 49.91 8,600 +0.01(+0.01%)
May 16, 2019 49.91 49.91 49.91 49.91 201 -0.02(-0.05%)
May 15, 2019 49.95 49.95 49.90 49.93 2,068 +0.03(+0.06%)
May 14, 2019 49.92 49.92 49.87 49.90 3,237 -0.01(-0.02%)
May 13, 2019 49.89 49.91 49.88 49.91 4,082 +0.08(+0.17%)
May 10, 2019 49.83 49.85 49.82 49.83 2,732 +0.01(+0.01%)
May 09, 2019 49.82 49.82 49.80 49.82 2,249 +0.03(+0.07%)
May 08, 2019 49.79 49.79 49.77 49.79 1,624 -0.02(-0.03%)
May 07, 2019 49.80 49.81 49.80 49.81 830 +0.05(+0.09%)
May 06, 2019 49.81 49.80 49.76 49.76 6,539 +0.00(+0.00%)
May 03, 2019 49.80 49.80 49.76 49.76 303 +0.01(+0.01%)
May 02, 2019 49.78 49.78 49.73 49.75 3,634 -0.01(-0.01%)
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.