Stockscreener 앱 받기
50.62
0.22%
0.11
시간 외 거래:
50.62
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $50.66 | $50.58 | $0.0801 | 231,106.0 | +0.22% |
| 2025-11-21 | $50.53 | $50.48 | $0.055 | 75,558.0 | +0.10% |
| 2025-11-20 | $50.57 | $50.46 | $0.11 | 105,295.0 | -0.03% |
| 2025-11-19 | $50.52 | $50.46 | $0.06 | 74,973.0 | +0.00% |
| 2025-11-18 | $50.50 | $50.47 | $0.0299 | 115,115.0 | -0.02% |
| 2025-11-17 | $50.52 | $50.48 | $0.045 | 899,487.0 | +0.02% |
| 2025-11-14 | $50.53 | $50.47 | $0.06 | 146,694.0 | -0.09% |
| 2025-11-13 | $50.60 | $50.51 | $0.095 | 346,172.0 | -0.10% |
| 2025-11-12 | $50.64 | $50.55 | $0.09 | 177,395.0 | -0.06% |
| 2025-11-11 | $50.68 | $50.59 | $0.09 | 139,622.0 | +0.12% |
| 2025-11-10 | $50.56 | $50.49 | $0.069 | 203,022.0 | +0.11% |
| 2025-11-07 | $50.51 | $50.45 | $0.06 | 95,644.0 | +0.05% |
| 2025-11-06 | $50.49 | $50.40 | $0.09 | 542,480.0 | -0.03% |
| 2025-11-05 | $50.54 | $50.42 | $0.12 | 1,189,596.0 | -0.03% |
| 2025-11-04 | $50.51 | $50.43 | $0.08 | 74,109.0 | -0.04% |
| 2025-11-03 | $50.54 | $50.47 | $0.07 | 177,543.0 | -0.71% |
| 2025-10-31 | $50.88 | $50.86 | $0.02 | 16,141.0 | +0.08% |
| 2025-10-30 | $50.88 | $50.82 | $0.06 | 108,542.0 | -0.14% |
| 2025-10-29 | $50.91 | $50.82 | $0.09 | 107,292.0 | +0.04% |
| 2025-10-28 | $50.93 | $50.82 | $0.11 | 112,508.0 | +0.13% |
| 2025-10-27 | $50.85 | $50.75 | $0.10 | 441,887.0 | +0.12% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 연도별 가격 이력
이 심층 분석에서는 Pimco Senior Loan Active Exchangetraded Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LONZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Senior Loan Active Exchangetraded Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.68 | $50.40 | $0.28 | 4,824,917.0 | -0.49% |
| 2025-10 | $50.93 | $50.44 | $0.49 | 3,722,732.0 | -0.39% |
| 2025-09 | $51.09 | $50.77 | $0.32 | 1,348,666.0 | -0.07% |
| 2025-08 | $51.12 | $50.65 | $0.465 | 1,522,173.0 | +0.10% |
| 2025-07 | $51.08 | $50.73 | $0.351 | 1,501,859.0 | +0.12% |
| 2025-06 | $51.29 | $50.50 | $0.79 | 751,205.0 | +0.29% |
| 2025-05 | $50.89 | $49.90 | $0.99 | 1,671,953.0 | +1.44% |
| 2025-04 | $50.24 | $47.79 | $2.45 | 6,801,784.0 | -0.53% |
| 2025-03 | $50.65 | $50.17 | $0.48 | 3,671,731.0 | -0.84% |
| 2025-02 | $51.07 | $50.42 | $0.65 | 2,719,707.0 | -0.65% |
| 2025-01 | $51.27 | $51.03 | $0.245 | 5,401,838.0 | +0.08% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.70 | $51.20 | $0.4999 | 3,503,022.0 | -0.25% |
| 2024-11 | $51.60 | $50.90 | $0.70 | 2,626,933.0 | +0.45% |
| 2024-10 | $51.51 | $50.75 | $0.76 | 1,901,168.0 | +0.43% |
| 2024-09 | $51.25 | $50.78 | $0.47 | 1,584,575.0 | +0.04% |
| 2024-08 | $51.17 | $50.25 | $0.92 | 1,149,106.0 | -0.16% |
| 2024-07 | $51.37 | $50.92 | $0.4499 | 3,968,636.0 | +0.09% |
| 2024-06 | $51.24 | $50.97 | $0.27 | 638,438.0 | -0.52% |
| 2024-05 | $51.46 | $50.85 | $0.61 | 1,083,036.0 | +0.42% |
| 2024-04 | $51.36 | $50.88 | $0.4791 | 812,052.0 | +0.11% |
| 2024-03 | $51.19 | $50.66 | $0.532 | 472,000.0 | +0.33% |
| 2024-02 | $51.05 | $50.14 | $0.91 | 695,366.0 | +0.55% |
| 2024-01 | $51.00 | $50.52 | $0.48 | 813,962.0 | +0.44% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.86 | $49.89 | $0.969 | 1,729,772.0 | +0.34% |
| 2023-11 | $50.39 | $49.37 | $1.02 | 574,603.0 | +0.99% |
| 2023-10 | $50.25 | $49.64 | $0.61 | 417,531.0 | -0.96% |
| 2023-09 | $50.33 | $50.00 | $0.325 | 1,013,286.0 | -0.22% |
| 2023-08 | $50.45 | $49.76 | $0.69 | 2,363,121.0 | +0.35% |
| 2023-07 | $50.24 | $49.51 | $0.73 | 555,844.0 | +0.67% |
| 2023-06 | $49.91 | $48.85 | $1.06 | 680,740.0 | +1.34% |
| 2023-05 | $49.46 | $49.17 | $0.29 | 608,906.0 | -0.76% |
| 2023-04 | $49.69 | $49.05 | $0.64 | 237,581.0 | +0.29% |
| 2023-03 | $49.50 | $48.46 | $1.04 | 317,168.0 | +0.00% |
0.06%
1.37%
자본화:
|
볼륨(24시간):