Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
48.36
48.45
48.27
48.40
6,611
-0.09(-0.20%)
May 27, 2016
48.41
48.49
48.49
48.49
6,212
+0.09(+0.18%)
May 26, 2016
48.38
48.42
48.38
48.40
23,599
+0.03(+0.06%)
May 25, 2016
48.36
48.39
48.36
48.37
6,781
+0.01(+0.03%)
May 24, 2016
48.35
48.41
48.35
48.36
5,192
-0.04(-0.09%)
May 23, 2016
48.36
48.41
48.35
48.40
22,093
+0.02(+0.04%)
May 20, 2016
48.35
48.41
48.35
48.38
12,174
+0.01(+0.03%)
May 19, 2016
48.38
48.42
48.36
48.37
16,738
+0.01(+0.02%)
May 18, 2016
48.40
48.44
48.36
48.36
10,679
-0.09(-0.19%)
May 17, 2016
48.44
48.49
48.43
48.45
20,634
-0.02(-0.04%)
May 16, 2016
48.46
48.51
48.45
48.47
15,584
-0.01(-0.02%)
May 13, 2016
48.45
48.49
48.45
48.48
49,826
+0.00(+0.00%)
May 12, 2016
48.50
48.53
48.46
48.48
19,669
-0.03(-0.06%)
May 11, 2016
48.56
48.56
48.48
48.51
103,283
-0.00(-0.00%)
May 10, 2016
48.51
48.56
48.48
48.51
86,057
-0.01(-0.02%)
May 09, 2016
48.59
48.59
48.51
48.52
14,094
+0.03(+0.06%)
May 06, 2016
48.53
48.56
48.49
48.49
11,740
-0.02(-0.04%)
May 05, 2016
48.47
48.55
48.47
48.51
12,208
+0.02(+0.04%)
May 04, 2016
48.47
48.50
48.46
48.49
17,364
+0.01(+0.02%)
May 03, 2016
48.53
48.54
48.48
48.48
16,974
+0.05(+0.10%)
May 02, 2016
48.45
48.48
48.44
48.44
16,224
-0.08(-0.17%)
Apr 29, 2016
48.44
48.52
48.44
48.52
260,710
+0.04(+0.08%)
Apr 28, 2016
48.43
48.48
48.42
48.48
21,485
+0.09(+0.18%)
Apr 27, 2016
48.41
48.44
48.40
48.40
8,794
+0.00(+0.00%)
Apr 26, 2016
48.39
48.41
48.39
48.40
8,338
-0.02(-0.03%)
Apr 25, 2016
48.43
48.43
48.38
48.41
24,953
-0.01(-0.01%)
Apr 22, 2016
48.40
48.50
48.38
48.42
11,746
-0.01(-0.02%)
Apr 21, 2016
48.43
48.44
48.41
48.43
43,095
-0.01(-0.02%)
Apr 20, 2016
48.46
48.49
48.40
48.44
6,779
-0.04(-0.08%)
Apr 19, 2016
48.48
48.50
48.46
48.47
6,010
-0.00(-0.01%)
Apr 18, 2016
48.48
48.51
48.46
48.48
9,869
-0.03(-0.06%)
Apr 15, 2016
48.45
48.51
48.45
48.51
7,263
+0.05(+0.11%)
Apr 14, 2016
48.46
48.49
48.43
48.45
22,836
-0.04(-0.08%)
Apr 13, 2016
48.46
48.49
48.44
48.49
46,394
+0.02(+0.04%)
Apr 12, 2016
48.47
48.50
48.47
48.47
11,450
-0.03(-0.06%)
Apr 11, 2016
48.51
48.52
48.47
48.50
31,977
-0.03(-0.06%)
Apr 08, 2016
48.50
48.53
48.47
48.53
16,027
+0.03(+0.06%)
Apr 07, 2016
48.50
48.51
48.46
48.50
31,442
+0.04(+0.08%)
Apr 06, 2016
48.49
48.49
48.44
48.46
7,757
-0.02(-0.05%)
Apr 05, 2016
48.50
48.50
48.45
48.48
22,704
+0.02(+0.04%)
Apr 04, 2016
48.45
48.49
48.44
48.47
30,373
+0.03(+0.06%)
Apr 01, 2016
48.47
48.47
48.42
48.44
12,019
-0.02(-0.04%)
Mar 31, 2016
48.45
48.48
48.45
48.45
22,557
-0.02(-0.04%)
Mar 30, 2016
48.45
48.68
48.43
48.47
17,757
+0.02(+0.04%)
Mar 29, 2016
48.39
48.45
48.39
48.45
61,911
+0.09(+0.18%)
Mar 28, 2016
48.37
48.39
48.36
48.37
15,816
-0.05(-0.10%)
Mar 24, 2016
48.37
48.42
48.42
48.42
14,758
+0.03(+0.06%)
Mar 23, 2016
48.33
48.45
48.33
48.39
89,404
+0.05(+0.10%)
Mar 22, 2016
48.38
48.38
48.32
48.34
64,848
-0.03(-0.06%)
Mar 21, 2016
48.36
48.37
48.34
48.37
17,307
-0.01(-0.02%)
Mar 18, 2016
48.38
48.38
48.37
48.38
15,066
+0.03(+0.06%)
Mar 17, 2016
48.36
48.36
48.33
48.35
15,390
+0.01(+0.02%)
Mar 16, 2016
48.24
48.38
48.18
48.34
11,613
+0.07(+0.15%)
Mar 15, 2016
48.25
48.27
48.25
48.27
12,065
-0.01(-0.02%)
Mar 14, 2016
48.27
48.29
48.27
48.27
13,892
-0.02(-0.04%)
Mar 11, 2016
48.30
48.32
48.26
48.29
10,350
-0.02(-0.04%)
Mar 10, 2016
48.30
48.46
48.29
48.31
23,263
-0.02(-0.03%)
Mar 09, 2016
48.33
48.34
48.31
48.33
12,968
-0.02(-0.04%)
Mar 08, 2016
48.36
48.37
48.33
48.35
11,541
+0.06(+0.12%)
Mar 07, 2016
48.34
48.34
48.29
48.29
16,320
-0.06(-0.12%)
Mar 04, 2016
48.34
48.35
48.30
48.35
46,804
-0.02(-0.04%)
Mar 03, 2016
48.38
48.40
48.34
48.37
28,019
+0.01(+0.02%)
Mar 02, 2016
48.33
48.37
48.31
48.36
58,153
+0.03(+0.06%)
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
.