Get the Stockscreener App
49.22
0.01%
0.0049
After Hours:
49.19
-0.03
-0.06%
Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Price History
The historical daily chart and data for Pimco Senior Loan Active Exchangetraded Fund stock (LONZ), show that the latest closing stock price as of July 27, 2026, is $49.22.
- Pimco Senior Loan Active Exchangetraded Fund all-time high stock price is $51.70, occurred on December 27, 2024.
- The lowest Pimco Senior Loan Active Exchangetraded Fund stock price recorded was $47.79 on April 07, 2025. Since then, Pimco Senior Loan Active Exchangetraded Fund's stock price has risen over 2.99% to $49.22 now.
- The 52-week high stock price for LONZ is $51.12, representing a 3.85% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for LONZ is $48.80, indicating a -0.84% decrease from the current share price, occurred on March 02, 2026.
The table below shows more information about LONZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $49.24 | $49.18 | $0.06 | 23,174.0 | +0.01% |
| Jul 24, 2026 | $49.23 | $49.15 | $0.08 | 42,828.0 | +0.15% |
| Jul 23, 2026 | $49.22 | $49.05 | $0.17 | 75,856.0 | -0.16% |
| Jul 22, 2026 | $49.26 | $49.20 | $0.06 | 101,006.0 | -0.02% |
| Jul 21, 2026 | $49.24 | $49.22 | $0.0182 | 39,987.0 | +0.03% |
| Jul 20, 2026 | $49.24 | $49.20 | $0.04 | 55,728.0 | +0.03% |
| Jul 17, 2026 | $49.22 | $49.16 | $0.06 | 36,195.0 | -0.02% |
| Jul 16, 2026 | $49.24 | $49.19 | $0.0499 | 49,935.0 | +0.00% |
| Jul 15, 2026 | $49.23 | $49.18 | $0.0499 | 36,648.0 | +0.04% |
| Jul 14, 2026 | $49.22 | $49.16 | $0.055 | 36,243.0 | +0.04% |
| Jul 13, 2026 | $49.20 | $49.16 | $0.045 | 39,314.0 | +0.00% |
| Jul 10, 2026 | $49.20 | $49.17 | $0.03 | 31,930.0 | -0.02% |
| Jul 09, 2026 | $49.21 | $49.15 | $0.0599 | 34,864.0 | +0.06% |
| Jul 08, 2026 | $49.18 | $49.13 | $0.0498 | 59,824.0 | -0.04% |
| Jul 07, 2026 | $49.18 | $49.14 | $0.04 | 25,233.0 | +0.08% |
| Jul 06, 2026 | $49.15 | $49.09 | $0.0599 | 36,163.0 | +0.04% |
| Jul 02, 2026 | $49.15 | $49.05 | $0.0999 | 36,692.0 | +0.15% |
| Jul 01, 2026 | $49.09 | $48.99 | $0.10 | 35,006.0 | -0.56% |
| Jun 30, 2026 | $49.32 | $49.22 | $0.0999 | 29,699.0 | +0.10% |
Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Senior Loan Active Exchangetraded Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LONZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Senior Loan Active Exchangetraded Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $49.26 | $48.99 | $0.27 | 819,800.0 | -0.18% |
| Jun, 2026 | $49.43 | $49.08 | $0.35 | 1,963,036.0 | -0.58% |
| May, 2026 | $49.76 | $49.37 | $0.3899 | 4,274,164.0 | -0.44% |
| Apr, 2026 | $49.86 | $48.98 | $0.885 | 1,048,622.0 | +0.89% |
| Mar, 2026 | $49.52 | $48.80 | $0.715 | 3,199,748.0 | +0.22% |
| Feb, 2026 | $50.12 | $49.27 | $0.85 | 2,121,196.0 | -1.93% |
| Jan, 2026 | $50.69 | $50.14 | $0.552 | 1,464,106.0 | -0.08% |
Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.81 | $50.36 | $0.451 | 707,014.0 | -0.14% |
| Nov, 2025 | $50.72 | $50.40 | $0.3184 | 4,633,638.0 | -0.30% |
| Oct, 2025 | $50.93 | $50.44 | $0.49 | 3,722,732.0 | -0.39% |
| Sep, 2025 | $51.09 | $50.77 | $0.32 | 1,348,666.0 | -0.07% |
| Aug, 2025 | $51.12 | $50.65 | $0.465 | 1,522,173.0 | +0.10% |
| Jul, 2025 | $51.08 | $50.73 | $0.351 | 1,501,859.0 | +0.12% |
| Jun, 2025 | $51.29 | $50.50 | $0.79 | 751,205.0 | +0.29% |
| May, 2025 | $50.89 | $49.90 | $0.99 | 1,671,953.0 | +1.44% |
| Apr, 2025 | $50.24 | $47.79 | $2.45 | 6,801,784.0 | -0.53% |
| Mar, 2025 | $50.65 | $50.17 | $0.48 | 3,671,731.0 | -0.84% |
| Feb, 2025 | $51.07 | $50.42 | $0.65 | 2,719,707.0 | -0.65% |
| Jan, 2025 | $51.27 | $51.03 | $0.245 | 5,401,838.0 | +0.08% |
Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.70 | $51.20 | $0.4999 | 3,503,022.0 | -0.25% |
| Nov, 2024 | $51.60 | $50.90 | $0.70 | 2,626,933.0 | +0.45% |
| Oct, 2024 | $51.51 | $50.75 | $0.76 | 1,901,168.0 | +0.43% |
| Sep, 2024 | $51.25 | $50.78 | $0.47 | 1,584,575.0 | +0.04% |
| Aug, 2024 | $51.17 | $50.25 | $0.92 | 1,149,106.0 | -0.16% |
| Jul, 2024 | $51.37 | $50.92 | $0.4499 | 3,968,636.0 | +0.09% |
| Jun, 2024 | $51.24 | $50.97 | $0.27 | 638,438.0 | -0.52% |
| May, 2024 | $51.46 | $50.85 | $0.61 | 1,083,036.0 | +0.42% |
| Apr, 2024 | $51.36 | $50.88 | $0.4791 | 812,052.0 | +0.11% |
| Mar, 2024 | $51.19 | $50.66 | $0.532 | 472,000.0 | +0.33% |
| Feb, 2024 | $51.05 | $50.14 | $0.91 | 695,366.0 | +0.55% |
| Jan, 2024 | $51.00 | $50.52 | $0.48 | 813,962.0 | +0.44% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):