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 30, 2019 49.77 49.80 49.77 49.79 1,700 +0.01(+0.03%)
Apr 29, 2019 49.78 49.78 49.74 49.78 1,313 +0.02(+0.04%)
Apr 26, 2019 49.75 49.76 49.74 49.76 2,026 +0.02(+0.04%)
Apr 25, 2019 49.74 49.74 49.74 49.74 198 +0.00(+0.00%)
Apr 24, 2019 49.74 49.74 49.73 49.74 2,051 +0.03(+0.07%)
Apr 23, 2019 49.69 49.73 49.69 49.71 3,241 +0.01(+0.02%)
Apr 22, 2019 49.73 49.73 49.70 49.70 1,668 +0.04(+0.09%)
Apr 18, 2019 49.65 49.65 49.65 49.65 506 +0.02(+0.04%)
Apr 17, 2019 49.62 49.64 49.62 49.63 7,227 +0.01(+0.01%)
Apr 16, 2019 49.65 49.65 49.61 49.63 2,611 +0.00(+0.01%)
Apr 15, 2019 49.63 49.64 49.61 49.62 2,526 -0.01(-0.03%)
Apr 12, 2019 49.64 49.64 49.64 49.64 304 -0.01(-0.03%)
Apr 11, 2019 49.67 49.67 49.65 49.65 461 -0.04(-0.08%)
Apr 10, 2019 49.69 49.69 49.68 49.69 2,213 +0.00(+0.00%)
Apr 09, 2019 49.68 49.69 49.66 49.69 3,483 +0.04(+0.08%)
Apr 08, 2019 49.70 49.70 49.64 49.65 6,249 +0.03(+0.06%)
Apr 05, 2019 49.63 49.67 49.62 49.62 4,256 -0.05(-0.11%)
Apr 04, 2019 49.68 49.68 49.68 49.68 297 -0.00(-0.01%)
Apr 03, 2019 49.65 49.69 49.63 49.68 18,974 -0.02(-0.04%)
Apr 02, 2019 49.67 49.71 49.67 49.70 1,142 +0.03(+0.07%)
Apr 01, 2019 49.70 49.73 49.63 49.67 1,717 -0.04(-0.08%)
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%)
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.