Stockscreener 앱 받기
48.72
0.08%
-0.04
시간 외 거래:
48.68
-0.04
-0.08%
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 |
|---|---|---|---|---|---|
| 2026-10-20 | $48.79 | $48.68 | $0.11 | 131,651.0 | -0.08% |
| 2026-10-19 | $48.78 | $48.72 | $0.0593 | 257,604.0 | -0.01% |
| 2026-10-16 | $48.79 | $48.73 | $0.0601 | 62,538.0 | -0.03% |
| 2026-10-15 | $48.79 | $48.70 | $0.0886 | 58,233.0 | +0.08% |
| 2026-10-14 | $48.86 | $48.64 | $0.22 | 85,388.0 | -0.17% |
| 2026-10-13 | $48.84 | $48.81 | $0.03 | 33,722.0 | -0.10% |
| 2026-10-12 | $48.88 | $48.84 | $0.035 | 149,777.0 | +0.04% |
| 2026-10-09 | $48.90 | $48.80 | $0.095 | 61,973.0 | +0.04% |
| 2026-10-08 | $48.88 | $48.82 | $0.06 | 49,999.0 | -0.10% |
| 2026-10-07 | $48.91 | $48.85 | $0.0599 | 40,032.0 | -0.06% |
| 2026-10-06 | $48.93 | $48.88 | $0.05 | 57,517.0 | +0.04% |
| 2026-10-05 | $48.93 | $48.88 | $0.0499 | 40,515.0 | -0.12% |
| 2026-10-02 | $49.16 | $48.85 | $0.3084 | 61,542.0 | +0.29% |
| 2026-10-01 | $48.95 | $48.77 | $0.18 | 588,259.0 | -0.69% |
| 2026-09-30 | $49.21 | $49.14 | $0.069 | 73,549.0 | -0.08% |
| 2026-09-29 | $49.31 | $49.15 | $0.1678 | 107,418.0 | +0.04% |
| 2026-09-28 | $49.40 | $49.12 | $0.28 | 63,243.0 | -0.14% |
| 2026-09-25 | $49.30 | $49.21 | $0.09 | 41,049.0 | +0.05% |
| 2026-09-24 | $49.22 | $49.17 | $0.05 | 34,332.0 | -0.01% |
| 2026-09-23 | $49.30 | $49.20 | $0.10 | 25,374.0 | -0.16% |
| 2026-09-22 | $49.35 | $49.28 | $0.07 | 634,149.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.16 | $48.64 | $0.52 | 1,678,750.0 | -0.87% |
| 2026-09 | $49.41 | $49.06 | $0.35 | 1,528,728.0 | -0.54% |
| 2026-08 | $49.44 | $49.00 | $0.44 | 984,859.0 | +0.19% |
| 2026-07 | $49.40 | $48.99 | $0.41 | 1,106,995.0 | +0.02% |
| 2026-06 | $49.43 | $49.08 | $0.35 | 1,963,036.0 | -0.58% |
| 2026-05 | $49.76 | $49.37 | $0.3899 | 4,274,164.0 | -0.44% |
| 2026-04 | $49.86 | $48.98 | $0.885 | 1,048,622.0 | +0.89% |
| 2026-03 | $49.52 | $48.80 | $0.715 | 3,199,748.0 | +0.22% |
| 2026-02 | $50.12 | $49.27 | $0.85 | 2,121,196.0 | -1.93% |
| 2026-01 | $50.69 | $50.14 | $0.552 | 1,464,106.0 | -0.08% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.81 | $50.36 | $0.451 | 707,014.0 | -0.14% |
| 2025-11 | $50.72 | $50.40 | $0.3184 | 4,633,638.0 | -0.30% |
| 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% |
0.59%
0.23%
자본화:
|
볼륨(24시간):