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 (%)
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%)
Feb 01, 2019 49.33 49.35 49.32 49.32 1,118 -0.04(-0.08%)
Jan 31, 2019 49.38 49.38 49.34 49.36 1,507 +0.05(+0.11%)
Jan 30, 2019 49.24 49.32 49.23 49.31 9,298 +0.04(+0.08%)
Jan 29, 2019 49.28 49.28 49.26 49.27 3,181 +0.02(+0.05%)
Jan 28, 2019 49.28 49.28 49.24 49.24 3,181 -0.00(-0.00%)
Jan 25, 2019 49.23 49.24 49.21 49.24 2,750 -0.01(-0.01%)
Jan 24, 2019 49.25 49.25 49.25 49.25 147 +0.03(+0.06%)
Jan 23, 2019 49.24 49.25 49.21 49.22 4,604 -0.00(-0.01%)
Jan 22, 2019 49.22 49.22 49.22 49.22 346 +0.04(+0.08%)
Jan 18, 2019 49.20 49.23 49.15 49.18 10,389 -0.06(-0.12%)
Jan 17, 2019 49.28 49.28 49.21 49.24 3,949 +0.01(+0.02%)
Jan 16, 2019 49.23 49.26 49.20 49.23 4,260 -0.02(-0.05%)
Jan 15, 2019 49.24 49.26 49.24 49.26 2,302 +0.00(+0.00%)
Jan 14, 2019 49.27 49.27 49.24 49.26 3,314 +0.04(+0.09%)
Jan 11, 2019 49.23 49.26 49.20 49.21 15,177 +0.03(+0.06%)
Jan 10, 2019 49.25 49.26 49.18 49.18 8,111 -0.02(-0.04%)
Jan 09, 2019 49.22 49.22 49.15 49.20 8,891 +0.03(+0.06%)
Jan 08, 2019 49.18 49.21 49.16 49.17 508 -0.03(-0.07%)
Jan 07, 2019 49.26 49.27 49.20 49.21 7,228 -0.06(-0.13%)
Jan 04, 2019 49.31 49.31 49.24 49.27 18,131 -0.09(-0.18%)
Jan 03, 2019 49.33 49.41 49.33 49.36 10,252 +0.12(+0.25%)
Jan 02, 2019 49.26 49.27 49.20 49.24 13,038 +0.00(+0.01%)
Dec 31, 2018 49.23 49.32 49.18 49.23 14,158 -0.01(-0.02%)
Dec 28, 2018 49.15 49.24 49.14 49.24 50,422 +0.06(+0.12%)
Dec 27, 2018 49.18 49.21 49.15 49.18 53,425 +0.10(+0.20%)
Dec 26, 2018 49.15 49.17 49.09 49.09 5,828 -0.05(-0.10%)
Dec 24, 2018 49.10 49.13 49.10 49.13 5,815 +0.04(+0.08%)
Dec 21, 2018 49.11 49.12 49.04 49.10 58,562 +0.02(+0.04%)
Dec 20, 2018 49.05 49.09 49.01 49.08 28,273 +0.01(+0.01%)
Dec 19, 2018 49.05 49.07 49.01 49.07 76,943 +0.03(+0.07%)
Dec 18, 2018 49.03 49.04 49.02 49.04 3,326 +0.03(+0.06%)
Dec 17, 2018 48.97 49.04 48.97 49.01 5,290 +0.03(+0.07%)
Dec 14, 2018 48.94 48.99 48.94 48.97 7,243 +0.05(+0.10%)
Dec 13, 2018 48.92 48.94 48.92 48.92 2,090 +0.01(+0.03%)
Dec 12, 2018 48.90 48.92 48.90 48.91 6,484 +0.01(+0.03%)
Dec 11, 2018 48.95 48.95 48.89 48.90 14,154 -0.07(-0.15%)
Dec 10, 2018 48.98 48.98 48.97 48.97 590 +0.03(+0.07%)
Dec 07, 2018 48.93 48.93 48.92 48.93 816 +0.00(+0.01%)
Dec 06, 2018 48.96 48.96 48.92 48.93 3,822 +0.06(+0.12%)
Dec 04, 2018 48.87 48.87 48.83 48.87 1,122 +0.01(+0.02%)
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.