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 (%)
Feb 28, 2017
48.53
48.56
48.49
48.49
16,377
-0.02(-0.04%)
Feb 27, 2017
48.53
48.57
48.50
48.51
13,870
-0.04(-0.08%)
Feb 24, 2017
48.52
48.56
48.52
48.55
23,569
+0.03(+0.06%)
Feb 23, 2017
48.52
48.53
48.50
48.52
40,420
+0.01(+0.02%)
Feb 22, 2017
48.52
48.52
48.16
48.51
15,173
+0.03(+0.06%)
Feb 21, 2017
48.48
48.51
48.46
48.48
21,815
-0.01(-0.02%)
Feb 17, 2017
48.49
48.49
48.49
0
+0.03(+0.06%)
Feb 16, 2017
48.46
48.48
48.44
48.46
5,208
+0.04(+0.07%)
Feb 15, 2017
48.44
48.44
48.42
48.42
7,373
-0.02(-0.04%)
Feb 14, 2017
48.47
48.49
48.27
48.44
22,602
-0.04(-0.07%)
Feb 13, 2017
48.48
48.50
48.45
48.48
10,099
-0.01(-0.03%)
Feb 10, 2017
48.47
48.51
48.46
48.49
5,108
+0.00(+0.00%)
Feb 09, 2017
48.53
48.53
48.49
48.49
18,338
-0.03(-0.06%)
Feb 08, 2017
48.55
48.55
48.51
48.52
11,590
+0.01(+0.02%)
Feb 07, 2017
48.53
48.54
48.49
48.51
9,799
-0.01(-0.02%)
Feb 06, 2017
48.49
48.53
48.48
48.52
10,652
+0.06(+0.12%)
Feb 03, 2017
48.47
48.76
48.16
48.46
32,594
-0.01(-0.02%)
Feb 02, 2017
48.47
48.50
48.46
48.47
30,651
+0.02(+0.04%)
Feb 01, 2017
48.42
48.75
48.02
48.45
14,434
-0.01(-0.03%)
Jan 31, 2017
48.46
48.50
48.46
48.47
25,544
+0.01(+0.03%)
Jan 30, 2017
48.45
48.48
48.45
48.45
24,584
+0.18(+0.38%)
Jan 27, 2017
48.53
48.59
48.09
48.27
39,196
-0.17(-0.34%)
Jan 26, 2017
48.43
48.47
48.41
48.44
24,236
+0.00(+0.00%)
Jan 25, 2017
48.45
48.48
48.42
48.44
14,120
-0.01(-0.03%)
Jan 24, 2017
48.48
48.48
48.44
48.45
11,223
-0.04(-0.07%)
Jan 23, 2017
48.47
48.51
48.46
48.49
11,383
+0.05(+0.11%)
Jan 20, 2017
48.44
48.45
48.42
48.43
9,658
+0.02(+0.05%)
Jan 19, 2017
48.40
48.42
48.39
48.41
17,121
-0.03(-0.05%)
Jan 18, 2017
48.48
48.48
48.42
48.44
15,743
-0.02(-0.05%)
Jan 17, 2017
48.47
48.52
48.46
48.46
5,554
+0.03(+0.06%)
Jan 13, 2017
48.43
48.43
48.43
0
-0.03(-0.06%)
Jan 12, 2017
48.44
48.49
48.42
48.46
24,403
+0.04(+0.08%)
Jan 11, 2017
48.43
48.46
48.41
48.42
11,193
-0.02(-0.04%)
Jan 10, 2017
48.42
48.45
48.42
48.44
22,059
+0.02(+0.04%)
Jan 09, 2017
48.44
48.44
48.41
48.42
6,874
+0.01(+0.02%)
Jan 06, 2017
48.41
48.43
48.38
48.41
11,544
-0.04(-0.07%)
Jan 05, 2017
48.43
48.45
48.43
48.45
37,138
+0.04(+0.07%)
Jan 04, 2017
48.39
48.42
48.38
48.41
10,554
+0.00(+0.00%)
Jan 03, 2017
48.37
48.41
48.37
48.41
46,862
+0.01(+0.02%)
Dec 30, 2016
48.40
48.40
48.40
0
+0.02(+0.04%)
Dec 29, 2016
48.38
48.40
48.36
48.38
29,858
+0.04(+0.08%)
Dec 28, 2016
48.31
48.36
48.31
48.34
22,129
+0.02(+0.05%)
Dec 27, 2016
48.33
48.33
48.31
48.32
32,049
-0.02(-0.04%)
Dec 23, 2016
48.34
48.34
48.34
0
+0.02(+0.04%)
Dec 22, 2016
48.33
48.34
48.32
48.32
2,888
-0.02(-0.04%)
Dec 21, 2016
48.32
48.34
48.32
48.34
10,634
+0.02(+0.04%)
Dec 20, 2016
48.31
48.32
48.29
48.32
7,307
-0.02(-0.04%)
Dec 19, 2016
48.30
48.34
48.30
48.34
12,446
+0.06(+0.13%)
Dec 16, 2016
48.27
48.32
48.27
48.28
10,783
+0.02(+0.05%)
Dec 15, 2016
48.28
48.29
48.25
48.25
111,092
-0.03(-0.06%)
Dec 14, 2016
48.40
48.40
48.28
48.28
9,562
-0.09(-0.19%)
Dec 13, 2016
48.42
48.42
48.37
48.37
5,876
-0.04(-0.08%)
Dec 12, 2016
48.39
48.42
48.38
48.41
13,707
+0.01(+0.03%)
Dec 09, 2016
48.42
48.43
48.39
48.40
2,095
-0.03(-0.07%)
Dec 08, 2016
48.40
48.43
48.40
48.43
17,257
+0.00(+0.00%)
Dec 07, 2016
48.40
48.44
48.40
48.43
74,649
+0.04(+0.09%)
Dec 06, 2016
48.38
48.41
48.38
48.39
4,890
+0.02(+0.05%)
Dec 05, 2016
48.38
49.21
48.34
48.36
4,728
-0.05(-0.10%)
Dec 02, 2016
48.36
48.41
48.36
48.41
7,913
+0.08(+0.16%)
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
.