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 (%)
Sep 30, 2015 48.28 48.35 48.27 48.29 18,817 +0.00(+0.01%)
Sep 29, 2015 48.26 48.34 48.25 48.28 16,547 +0.04(+0.08%)
Sep 28, 2015 48.23 48.25 48.22 48.24 17,442 +0.02(+0.04%)
Sep 25, 2015 48.23 48.24 48.18 48.23 7,484 -0.02(-0.04%)
Sep 24, 2015 48.29 48.29 48.24 48.24 41,212 +0.02(+0.04%)
Sep 23, 2015 48.24 48.31 48.22 48.23 41,325 -0.06(-0.12%)
Sep 22, 2015 48.26 48.34 48.22 48.28 31,018 +0.08(+0.16%)
Sep 21, 2015 48.28 48.28 48.19 48.21 7,681 -0.05(-0.09%)
Sep 18, 2015 48.20 48.28 48.20 48.25 12,073 +0.05(+0.09%)
Sep 17, 2015 48.17 48.34 48.13 48.21 10,366 +0.03(+0.06%)
Sep 16, 2015 48.16 48.20 48.15 48.18 11,100 +0.06(+0.13%)
Sep 15, 2015 48.27 48.27 48.11 48.11 25,110 -0.16(-0.33%)
Sep 14, 2015 48.22 48.29 48.22 48.27 21,685 -0.02(-0.04%)
Sep 11, 2015 48.27 48.38 48.19 48.29 60,913 +0.07(+0.14%)
Sep 10, 2015 48.17 48.32 48.14 48.23 95,666 +0.05(+0.10%)
Sep 09, 2015 48.12 48.19 48.11 48.18 29,279 +0.00(+0.00%)
Sep 08, 2015 48.19 48.19 48.15 48.18 13,547 +0.00(+0.00%)
Sep 04, 2015 48.19 48.18 48.18 48.18 14,602 -0.04(-0.08%)
Sep 03, 2015 48.19 48.22 48.16 48.22 18,239 +0.06(+0.12%)
Sep 02, 2015 48.10 48.31 48.10 48.16 48,836 -0.05(-0.10%)
Sep 01, 2015 48.19 48.24 48.11 48.21 59,535 +0.04(+0.08%)
Aug 31, 2015 48.09 48.28 48.06 48.17 59,028 +0.01(+0.03%)
Aug 28, 2015 48.19 48.19 48.14 48.16 6,028 -0.03(-0.06%)
Aug 27, 2015 48.17 48.58 48.16 48.18 16,436 +0.00(+0.00%)
Aug 26, 2015 48.16 48.24 48.16 48.18 240,371 -0.03(-0.06%)
Aug 25, 2015 48.36 48.36 48.16 48.21 19,939 -0.06(-0.12%)
Aug 24, 2015 48.17 48.58 47.84 48.27 40,859 +0.05(+0.10%)
Aug 21, 2015 48.18 48.23 48.18 48.22 14,185 +0.03(+0.07%)
Aug 20, 2015 48.18 48.21 48.13 48.19 8,147 -0.01(-0.02%)
Aug 19, 2015 48.12 48.33 48.10 48.19 54,594 +0.07(+0.14%)
Aug 18, 2015 48.12 48.17 48.10 48.13 29,805 -0.01(-0.02%)
Aug 17, 2015 48.14 48.17 48.11 48.14 27,900 -0.01(-0.02%)
Aug 14, 2015 48.13 48.15 48.12 48.15 32,991 +0.03(+0.06%)
Aug 13, 2015 48.13 48.19 48.11 48.12 8,052 -0.06(-0.12%)
Aug 12, 2015 48.23 48.25 48.16 48.17 103,427 +0.01(+0.02%)
Aug 11, 2015 48.16 48.18 48.15 48.16 25,898 +0.02(+0.04%)
Aug 10, 2015 48.12 48.16 48.09 48.15 13,894 +0.01(+0.02%)
Aug 07, 2015 48.11 48.15 48.09 48.14 149,485 +0.01(+0.03%)
Aug 06, 2015 48.13 48.16 48.05 48.12 23,692 -0.00(-0.01%)
Aug 05, 2015 48.12 48.14 48.10 48.13 7,131 +0.04(+0.08%)
Aug 04, 2015 48.19 48.21 48.09 48.09 3,239 -0.10(-0.22%)
Aug 03, 2015 48.21 48.23 48.15 48.19 18,439 +0.04(+0.08%)
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%)
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.