$85.71 +0.40 (%) PIMCO ETF Shs PIMCO 7-15 Year U.S. Treasury Index Exchange-Traded Fund - NYSEARCA

Jul. 31, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TENZ historical data

Date Open High Low Close Volume
7/31/201585.6685.7185.6685.71804
7/30/201585.3185.3185.3185.31807
7/29/201585.4985.4985.4985.490
7/28/201585.4985.4985.4985.49470
7/27/201585.7485.7485.7485.74423
7/24/201585.3985.3985.3785.37964
7/23/201584.9785.0584.9785.05314
7/22/201585.0585.0584.9084.90399
7/21/201584.6684.8784.6684.87713
7/20/201584.5584.6584.4584.641,114
7/17/201584.6884.7584.6884.751,172
7/16/201584.7584.8184.6984.812,074
7/15/201584.7384.7384.7184.71731
7/14/201584.3084.3184.3084.31721
7/13/201584.1084.1384.1084.13755
7/10/201584.6184.6184.4384.43663
7/9/201585.2785.2785.1385.212,413
7/8/201585.4485.5185.3885.5132,893
7/7/201585.7085.7485.6685.711,018
7/6/201584.9285.0284.6785.021,921
7/2/201584.4784.5584.4784.5217,094
7/1/201584.0984.1384.0484.064,428
6/30/201584.5284.7184.4784.47681
6/29/201584.4784.4784.4784.47273
6/26/201583.9383.9383.8383.83539
6/25/201584.3284.3284.3284.320
6/24/201584.3284.3284.3284.32320
6/23/201584.4184.4784.4184.471,061
6/22/201584.7284.7284.7284.72532
6/19/201585.2585.2585.2285.22315
6/18/201584.7784.7784.5484.641,337
6/17/201584.5784.6184.5384.53894
6/16/201584.8184.8184.8184.81542
6/15/201584.5884.5884.5084.50331
6/12/201584.5084.6884.5084.60500
6/11/201583.9884.3683.9784.353,530
6/10/201583.7183.8983.7183.89602
6/9/201584.0084.0284.0084.02487
6/8/201584.3484.4084.3484.401,051
6/5/201584.1984.1984.1984.19244
6/4/201584.7684.8984.7384.89979
6/3/201584.6384.6384.6384.63591
6/2/201585.1085.1085.1085.10600
6/1/201585.6785.8085.5885.62913
5/29/201586.2186.2186.0886.08416
5/28/201586.0186.1286.0186.12685
5/27/201585.9086.0985.8086.09880
5/26/201585.3785.3785.3785.370
5/22/201585.6085.6885.3785.37550
5/21/201585.5785.5785.5785.57224
5/20/201585.2685.2685.2685.26100
5/19/201585.1485.3285.1185.253,086
5/18/201585.6985.6985.4985.491,243
5/15/201585.8886.1485.8886.14427
5/14/201585.4585.4585.4385.431,844
5/13/201585.4885.4885.4885.484,902
5/12/201585.0185.4284.9985.1511,103
5/11/201585.5985.5985.0785.07874
5/8/201585.9685.9685.9685.96538
5/7/201585.3385.3385.3385.330
5/6/201585.7085.7085.2685.333,404
5/5/201585.6685.6785.6585.65590
5/4/201586.2186.2185.9185.911,681
5/1/201586.2586.2585.9586.079,673
4/30/201586.3186.5186.3186.511,269
4/29/201586.7386.7386.6086.611,719
4/28/201587.2587.2587.0787.07800
4/27/201587.4487.4487.4487.440
4/24/201587.5387.5387.4387.442,745
4/23/201587.0487.3487.0487.342,574
4/22/201587.3787.3787.0587.059,185
4/21/201587.6487.9287.5187.5113,482
4/20/201587.8787.8787.5987.592,464
4/17/201587.8787.8787.8787.87225
4/16/201587.6987.8087.6987.801,047
4/15/201587.8187.8187.6787.671,999
4/14/201587.8487.9387.7187.711,992
4/13/201587.3287.5387.3287.321,555
4/10/201587.2787.2787.2387.24692
4/9/201587.5187.5187.1387.231,908
4/8/201587.7887.7887.4787.471,610
4/7/201587.5487.6887.3987.682,733
4/6/201587.8387.8387.5987.59307
4/2/201587.7687.7687.4687.631,386
4/1/201587.5887.8087.5887.719,935
3/31/201587.0887.3387.0887.297,972
3/30/201587.2987.2987.2187.223,903
3/27/201587.0187.0187.0187.010
3/26/201587.2087.2087.0187.011,257
3/25/201587.7487.7487.5487.543,047
3/24/201587.5587.7887.5587.78585
3/23/201587.4787.5087.4287.466,008
3/20/201587.2787.4687.2487.46957
3/19/201587.3787.4086.9086.903,401
3/18/201586.6087.5786.4987.573,098
3/17/201586.4486.4686.4386.432,517
3/16/201586.3486.3486.2586.251,348
3/13/201585.7786.1385.7786.0410,427
3/11/201585.8285.8285.8285.820
3/10/201585.9785.9785.8285.8296,315
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!