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, 2015 48.18 48.66 48.10 48.16 10,043 +0.05(+0.11%)
Jul 30, 2015 48.14 48.15 48.10 48.10 5,121 -0.05(-0.10%)
Jul 29, 2015 48.12 48.30 48.05 48.15 9,238 +0.02(+0.04%)
Jul 28, 2015 48.13 48.19 48.11 48.13 32,487 -0.04(-0.08%)
Jul 27, 2015 48.19 48.19 48.16 48.17 24,170 +0.04(+0.08%)
Jul 24, 2015 48.13 48.29 48.10 48.13 10,148 -0.01(-0.02%)
Jul 23, 2015 48.07 48.14 48.07 48.14 13,438 +0.03(+0.06%)
Jul 22, 2015 48.13 48.13 48.09 48.11 8,123 -0.04(-0.08%)
Jul 21, 2015 48.12 48.15 48.10 48.15 3,800 +0.01(+0.02%)
Jul 20, 2015 48.11 48.14 48.09 48.14 7,251 -0.01(-0.02%)
Jul 17, 2015 48.07 48.15 48.07 48.15 15,143 +0.00(+0.00%)
Jul 16, 2015 48.18 48.18 48.10 48.15 90,142 -0.04(-0.08%)
Jul 15, 2015 48.15 48.19 48.12 48.19 11,302 +0.02(+0.04%)
Jul 14, 2015 48.17 48.19 48.14 48.17 11,304 +0.09(+0.20%)
Jul 13, 2015 48.17 48.17 48.08 48.08 96,695 -0.04(-0.08%)
Jul 10, 2015 48.22 48.22 48.10 48.11 10,935 -0.11(-0.23%)
Jul 09, 2015 48.25 48.36 48.15 48.23 23,027 +0.00(+0.01%)
Jul 08, 2015 48.23 48.89 48.07 48.22 170,892 -0.02(-0.05%)
Jul 07, 2015 48.23 48.30 48.19 48.25 273,191 +0.02(+0.04%)
Jul 06, 2015 48.24 48.24 48.18 48.23 7,254 +0.08(+0.18%)
Jul 02, 2015 48.13 48.14 48.14 48.14 10,273 +0.03(+0.07%)
Jul 01, 2015 48.09 48.13 48.08 48.11 9,025 +0.01(+0.02%)
Jun 30, 2015 48.12 48.18 48.10 48.10 18,889 -0.05(-0.11%)
Jun 29, 2015 48.22 48.22 48.11 48.16 18,932 +0.06(+0.12%)
Jun 26, 2015 48.07 48.11 48.06 48.10 16,939 -0.02(-0.04%)
Jun 25, 2015 48.11 48.12 48.07 48.12 6,883 +0.03(+0.06%)
Jun 24, 2015 48.13 48.13 48.07 48.09 20,474 +0.00(+0.00%)
Jun 23, 2015 48.08 48.14 48.07 48.09 20,158 -0.01(-0.02%)
Jun 22, 2015 48.13 48.15 48.09 48.10 23,581 -0.07(-0.14%)
Jun 19, 2015 48.13 48.17 48.12 48.17 4,691 +0.08(+0.16%)
Jun 18, 2015 48.12 48.13 48.07 48.09 12,092 +0.00(+0.00%)
Jun 17, 2015 48.06 48.10 47.87 48.09 13,773 +0.03(+0.06%)
Jun 16, 2015 48.05 48.09 48.03 48.06 69,486 +0.02(+0.04%)
Jun 15, 2015 48.06 48.07 48.06 48.04 13,497 +0.02(+0.04%)
Jun 12, 2015 48.08 48.08 48.01 48.02 20,833 -0.03(-0.06%)
Jun 11, 2015 48.02 48.08 47.90 48.05 4,356 +0.00(+0.00%)
Jun 10, 2015 48.04 48.10 48.02 48.05 30,284 +0.00(+0.00%)
Jun 09, 2015 48.06 48.07 48.04 48.05 6,300 -0.03(-0.06%)
Jun 08, 2015 48.02 48.09 48.02 48.08 8,814 +0.04(+0.08%)
Jun 05, 2015 48.01 48.06 48.01 48.04 11,096 -0.05(-0.10%)
Jun 04, 2015 48.06 48.11 48.06 48.09 8,189 +0.02(+0.03%)
Jun 03, 2015 48.07 48.10 48.07 48.07 5,501 -0.03(-0.05%)
Jun 02, 2015 48.07 48.12 48.07 48.10 20,663 -0.01(-0.02%)
Jun 01, 2015 48.15 48.17 48.11 48.11 10,217 -0.05(-0.10%)
May 29, 2015 48.12 48.16 48.11 48.16 10,627 +0.03(+0.06%)
May 28, 2015 48.13 48.16 48.08 48.12 8,304 -0.01(-0.02%)
May 27, 2015 48.11 48.13 48.07 48.13 12,948 +0.02(+0.04%)
May 26, 2015 48.09 48.12 48.09 48.12 8,361 +0.03(+0.06%)
May 22, 2015 48.09 48.09 48.09 48.09 17,386 -0.03(-0.06%)
May 21, 2015 48.08 48.08 48.08 48.12 6,131 +0.01(+0.02%)
May 20, 2015 48.10 48.12 48.08 48.11 3,467 +0.03(+0.06%)
May 19, 2015 48.12 48.12 48.08 48.08 16,561 -0.04(-0.08%)
May 18, 2015 48.15 48.16 48.11 48.12 15,530 -0.03(-0.06%)
May 15, 2015 48.11 48.16 48.11 48.14 49,188 -0.01(-0.02%)
May 14, 2015 48.12 48.16 48.12 48.15 10,764 +0.04(+0.08%)
May 13, 2015 48.12 48.12 48.10 48.11 3,146 +0.02(+0.04%)
May 12, 2015 48.10 48.12 48.08 48.09 8,590 +0.02(+0.04%)
May 11, 2015 48.10 48.12 48.08 48.08 3,659 -0.07(-0.14%)
May 08, 2015 48.11 48.17 48.11 48.14 5,262 +0.06(+0.12%)
May 07, 2015 48.09 48.11 48.05 48.09 33,201 +0.02(+0.03%)
May 06, 2015 48.04 48.10 48.04 48.07 4,618 -0.01(-0.01%)
May 05, 2015 48.08 48.11 48.06 48.08 3,914 -0.04(-0.08%)
May 04, 2015 48.12 48.20 48.07 48.12 9,236 +0.04(+0.08%)
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.