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, 2017 48.68 48.69 48.64 48.67 2,288 +0.00(+0.01%)
Jul 28, 2017 48.67 48.67 48.66 48.67 13,357 +0.01(+0.01%)
Jul 27, 2017 48.66 48.67 48.65 48.67 8,722 -0.01(-0.02%)
Jul 26, 2017 48.63 48.69 48.62 48.68 15,709 +0.05(+0.10%)
Jul 25, 2017 48.64 48.65 48.62 48.63 6,465 -0.02(-0.05%)
Jul 24, 2017 48.65 48.67 48.64 48.65 4,661 -0.00(-0.01%)
Jul 21, 2017 48.67 48.67 48.65 48.66 7,806 +0.01(+0.02%)
Jul 20, 2017 48.65 48.67 48.65 48.65 5,671 +0.01(+0.02%)
Jul 19, 2017 48.65 48.67 48.62 48.64 31,822 -0.01(-0.02%)
Jul 18, 2017 48.65 48.66 48.64 48.65 11,156 +0.00(+0.00%)
Jul 17, 2017 48.63 48.66 48.63 48.65 16,626 +0.05(+0.10%)
Jul 14, 2017 48.67 48.67 48.60 48.60 12,529 -0.04(-0.08%)
Jul 13, 2017 48.63 48.64 48.61 48.64 4,734 -0.00(-0.01%)
Jul 12, 2017 48.67 48.67 48.63 48.64 8,659 +0.03(+0.07%)
Jul 11, 2017 48.60 48.63 48.60 48.61 8,233 +0.00(+0.00%)
Jul 10, 2017 48.59 48.62 48.59 48.61 6,384 +0.04(+0.07%)
Jul 07, 2017 48.58 48.61 48.56 48.57 4,880 -0.03(-0.06%)
Jul 06, 2017 48.59 48.60 48.56 48.60 23,620 +0.02(+0.04%)
Jul 05, 2017 48.57 48.58 48.57 48.58 1,284 +0.01(+0.03%)
Jul 03, 2017 48.58 48.58 48.56 48.56 2,110 -0.02(-0.05%)
Jun 30, 2017 48.59 48.62 48.58 48.59 9,512 -0.00(-0.00%)
Jun 29, 2017 48.61 48.61 48.58 48.59 7,574 -0.02(-0.03%)
Jun 28, 2017 48.62 48.63 48.58 48.60 10,447 +0.00(+0.01%)
Jun 27, 2017 48.62 48.62 48.58 48.60 3,747 -0.02(-0.03%)
Jun 26, 2017 48.61 48.64 48.61 48.62 5,908 +0.01(+0.02%)
Jun 23, 2017 48.62 48.62 48.60 48.61 9,511 +0.00(+0.01%)
Jun 22, 2017 48.62 48.62 48.60 48.60 5,367 +0.01(+0.02%)
Jun 21, 2017 48.59 48.60 48.55 48.59 7,195 -0.02(-0.05%)
Jun 20, 2017 48.57 48.68 48.57 48.62 5,661 +0.03(+0.07%)
Jun 19, 2017 48.60 48.62 48.57 48.58 3,755 -0.03(-0.06%)
Jun 16, 2017 48.62 48.62 48.60 48.61 3,504 +0.01(+0.03%)
Jun 15, 2017 48.59 48.62 48.57 48.60 18,476 +0.00(+0.00%)
Jun 14, 2017 48.66 48.70 48.59 48.60 47,012 +0.04(+0.08%)
Jun 13, 2017 48.59 48.61 48.56 48.56 8,491 -0.03(-0.06%)
Jun 12, 2017 48.59 48.60 48.58 48.59 4,637 +0.00(+0.00%)
Jun 09, 2017 48.61 48.61 48.57 48.59 3,950 -0.02(-0.04%)
Jun 08, 2017 48.63 48.63 48.58 48.60 7,488 -0.00(-0.00%)
Jun 07, 2017 48.63 48.64 48.60 48.60 79,270 -0.02(-0.03%)
Jun 06, 2017 48.63 48.64 48.62 48.62 8,442 -0.00(-0.01%)
Jun 05, 2017 48.62 48.63 48.61 48.63 5,888 +0.01(+0.02%)
Jun 02, 2017 48.62 48.64 48.61 48.62 49,289 -0.01(-0.01%)
Jun 01, 2017 48.60 48.63 48.60 48.62 6,962 +0.02(+0.03%)
May 31, 2017 48.63 48.66 48.61 48.61 4,805 -0.02(-0.04%)
May 30, 2017 48.62 48.63 48.61 48.63 5,078 +0.04(+0.08%)
May 26, 2017 48.62 48.62 48.55 48.59 11,670 -0.02(-0.03%)
May 25, 2017 48.61 48.63 48.59 48.60 9,806 +0.00(+0.00%)
May 24, 2017 48.58 48.61 48.57 48.60 5,683 +0.05(+0.10%)
May 23, 2017 48.62 48.62 48.55 48.55 7,764 -0.05(-0.10%)
May 22, 2017 48.60 48.63 48.59 48.60 4,498 -0.00(-0.01%)
May 19, 2017 48.60 48.61 48.59 48.61 5,283 +0.00(+0.00%)
May 18, 2017 48.62 48.64 48.57 48.61 10,611 -0.02(-0.05%)
May 17, 2017 48.62 48.63 48.62 48.63 6,465 +0.02(+0.05%)
May 16, 2017 48.58 48.61 48.57 48.61 3,993 +0.04(+0.08%)
May 15, 2017 48.60 48.60 48.56 48.57 2,718 +0.00(+0.01%)
May 12, 2017 48.52 48.57 48.52 48.56 26,384 +0.04(+0.09%)
May 11, 2017 48.50 48.54 48.49 48.52 6,089 +0.01(+0.02%)
May 10, 2017 48.53 48.55 48.51 48.51 12,222 -0.04(-0.08%)
May 09, 2017 48.52 48.55 48.50 48.55 5,840 +0.02(+0.04%)
May 08, 2017 48.55 48.55 48.52 48.53 6,125 -0.02(-0.04%)
May 05, 2017 48.54 48.55 48.53 48.55 10,529 +0.01(+0.02%)
May 04, 2017 48.52 48.55 48.51 48.54 5,785 -0.02(-0.04%)
May 03, 2017 48.55 48.60 48.54 48.56 8,050 -0.02(-0.04%)
May 02, 2017 48.57 48.60 48.57 48.58 4,948 +0.00(+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.