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 28, 2010
47.30
47.32
47.24
47.30
11,708
+0.03(+0.06%)
May 27, 2010
47.25
47.27
47.23
47.27
7,306
-0.04(-0.08%)
May 26, 2010
47.25
47.31
47.25
47.31
30,042
-0.03(-0.06%)
May 25, 2010
47.38
47.38
47.31
47.33
6,156
-0.02(-0.04%)
May 24, 2010
47.37
47.37
47.33
47.35
13,962
+0.01(+0.02%)
May 21, 2010
47.40
47.41
47.33
47.34
43,301
-0.03(-0.05%)
May 20, 2010
47.37
47.38
47.35
47.37
35,301
+0.05(+0.11%)
May 19, 2010
47.35
47.35
47.31
47.32
18,723
-0.03(-0.06%)
May 18, 2010
47.29
47.35
47.28
47.34
23,925
+0.05(+0.10%)
May 17, 2010
47.28
47.32
47.28
47.30
5,138
+0.03(+0.06%)
May 14, 2010
47.27
47.32
47.27
47.27
3,780
+0.02(+0.04%)
May 13, 2010
47.24
47.25
47.23
47.25
4,019
+0.04(+0.09%)
May 12, 2010
47.22
47.23
47.19
47.20
10,844
-0.03(-0.07%)
May 11, 2010
47.21
47.24
47.21
47.24
6,850
+0.05(+0.11%)
May 10, 2010
47.19
47.22
47.18
47.18
9,588
-0.08(-0.16%)
May 07, 2010
47.25
47.28
47.24
47.26
20,770
+0.00(+0.00%)
May 06, 2010
47.21
47.47
47.21
47.26
10,566
+0.07(+0.16%)
May 05, 2010
47.19
47.19
47.18
47.18
5,797
+0.03(+0.06%)
May 04, 2010
47.16
47.16
47.13
47.16
6,482
+0.06(+0.12%)
May 03, 2010
47.10
47.11
47.09
47.10
9,565
-0.03(-0.06%)
Apr 30, 2010
47.11
47.13
47.11
47.13
4,145
+0.02(+0.04%)
Apr 29, 2010
47.11
47.13
47.09
47.11
6,453
+0.00(+0.00%)
Apr 28, 2010
47.10
47.11
47.07
47.11
30,702
-0.01(-0.02%)
Apr 27, 2010
47.08
47.12
47.07
47.12
14,779
+0.07(+0.16%)
Apr 26, 2010
47.04
47.05
47.04
47.04
44,912
+0.04(+0.08%)
Apr 23, 2010
47.01
47.01
47.00
47.01
7,986
-0.09(-0.20%)
Apr 22, 2010
47.10
47.12
47.09
47.10
14,045
+0.01(+0.02%)
Apr 21, 2010
47.04
47.09
47.04
47.09
58,006
+0.04(+0.08%)
Apr 20, 2010
47.06
47.07
47.05
47.06
15,340
-0.03(-0.07%)
Apr 19, 2010
47.12
47.12
47.09
47.09
7,017
-0.01(-0.02%)
Apr 16, 2010
47.09
47.12
47.09
47.10
1,779
+0.04(+0.08%)
Apr 15, 2010
47.01
47.06
47.01
47.06
12,734
+0.04(+0.08%)
Apr 14, 2010
47.01
47.05
47.01
47.03
16,281
-0.01(-0.02%)
Apr 13, 2010
47.06
47.06
47.00
47.04
11,398
-0.01(-0.02%)
Apr 12, 2010
47.00
47.04
47.00
47.04
54,111
+0.03(+0.06%)
Apr 09, 2010
46.98
47.02
46.97
47.02
53,239
+0.03(+0.06%)
Apr 08, 2010
47.04
47.04
46.99
46.99
7,217
+0.00(+0.00%)
Apr 07, 2010
46.96
47.01
46.96
46.99
15,619
+0.04(+0.08%)
Apr 06, 2010
46.91
46.95
46.90
46.95
19,321
+0.06(+0.12%)
Apr 05, 2010
46.94
46.94
46.89
46.89
8,641
-0.12(-0.26%)
Apr 01, 2010
47.03
47.02
47.02
47.02
40,522
-0.03(-0.06%)
Mar 31, 2010
47.03
47.05
47.01
47.04
43,876
+0.00(+0.00%)
Mar 30, 2010
47.02
47.04
47.02
47.04
6,744
-0.01(-0.02%)
Mar 29, 2010
47.04
47.06
47.01
47.05
88,298
+0.04(+0.08%)
Mar 26, 2010
46.98
47.04
46.98
47.02
17,410
+0.00(+0.00%)
Mar 25, 2010
46.98
47.02
46.96
47.02
128,696
+0.04(+0.08%)
Mar 24, 2010
47.04
47.04
46.98
46.98
1,418,886
-0.09(-0.20%)
Mar 23, 2010
47.09
47.09
47.04
47.07
14,103
+0.00(+0.00%)
Mar 22, 2010
47.05
47.08
47.05
47.07
13,264
+0.02(+0.04%)
Mar 19, 2010
47.06
47.07
47.03
47.05
25,980
-0.04(-0.08%)
Mar 18, 2010
47.08
47.09
47.06
47.09
110,730
-0.03(-0.06%)
Mar 17, 2010
47.12
47.12
47.09
47.12
3,452
+0.00(+0.00%)
Mar 16, 2010
47.08
47.14
47.08
47.12
11,601
+0.03(+0.06%)
Mar 15, 2010
47.09
47.09
47.08
47.09
12,155
+0.01(+0.02%)
Mar 12, 2010
47.08
47.08
47.07
47.08
16,929
-0.00(-0.00%)
Mar 11, 2010
47.09
47.09
47.06
47.08
7,361
-0.04(-0.08%)
Mar 10, 2010
47.10
47.12
47.10
47.12
31,109
-0.03(-0.06%)
Mar 09, 2010
47.13
47.15
47.12
47.15
15,732
+0.04(+0.08%)
Mar 08, 2010
47.10
47.13
47.10
47.11
12,931
+0.01(+0.02%)
Mar 05, 2010
47.12
47.13
47.09
47.10
67,494
-0.07(-0.14%)
Mar 04, 2010
47.16
47.17
47.15
47.17
2,919
-0.02(-0.05%)
Mar 03, 2010
47.19
47.19
47.17
47.19
58,253
+0.01(+0.01%)
Mar 02, 2010
47.19
47.22
47.18
47.19
126,943
-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
.