49.95
price down icon0.46%   -0.2287
after-market After Hours: 49.95 0.005 +0.01%
loading

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 April 03, 2025, is $49.95.
  • 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 $48.46 on March 17, 2023. Since then, Pimco Senior Loan Active Exchangetraded Fund's stock price has risen over 3.06% to $49.95 now.
  • The 52-week high stock price for LONZ is $51.70, representing a 3.51% increase from the current share price, occurred on December 27, 2024.
  • The 52-week low stock price for LONZ is $50.12, indicating a 0.35% decrease from the current share price, occurred on April 02, 2025.
The table below shows more information about LONZ historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $50.10 $49.86 $0.2357 59,247.0 -0.46%
Apr 02, 2025 $50.20 $50.12 $0.08 162,054.0 -0.06%
Apr 01, 2025 $50.20 $50.15 $0.0546 34,827.0 -0.36%
Mar 31, 2025 $50.40 $50.31 $0.0944 40,296.0 -0.14%
Mar 28, 2025 $50.55 $50.45 $0.1029 11,447.0 -0.11%
Mar 27, 2025 $50.55 $50.50 $0.045 63,909.0 -0.07%
Mar 26, 2025 $50.57 $50.53 $0.0354 25,716.0 -0.07%
Mar 25, 2025 $50.60 $50.54 $0.0598 89,019.0 +0.10%
Mar 24, 2025 $50.59 $50.52 $0.075 92,025.0 +0.06%
Mar 21, 2025 $50.55 $50.38 $0.1732 92,579.0 +0.22%
Mar 20, 2025 $50.65 $50.20 $0.45 252,814.0 +0.16%
Mar 19, 2025 $50.32 $50.20 $0.12 35,619.0 +0.15%
Mar 18, 2025 $50.24 $50.20 $0.0399 67,160.0 -0.05%
Mar 17, 2025 $50.31 $50.25 $0.0592 29,461.0 +0.01%
Mar 14, 2025 $50.30 $50.20 $0.10 264,220.0 +0.10%
Mar 13, 2025 $50.33 $50.17 $0.16 650,786.0 -0.19%
Mar 12, 2025 $50.37 $50.26 $0.1098 785,146.0 +0.00%
Mar 11, 2025 $50.41 $50.30 $0.11 108,217.0 -0.16%
Mar 10, 2025 $50.46 $50.36 $0.10 304,563.0 -0.04%
Mar 07, 2025 $50.50 $50.39 $0.1064 117,314.0 -0.10%
Mar 06, 2025 $50.54 $50.42 $0.12 77,252.0 +0.02%
Mar 05, 2025 $50.55 $50.36 $0.1849 234,959.0 +0.14%
Mar 04, 2025 $50.43 $50.37 $0.06 6,890.0 -0.28%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $50.20 $49.86 $0.3411 315,375.0 -0.87%
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%

Pimco Senior Loan Active Exchangetraded Fund Stock (LONZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $50.86 $49.89 $0.969 1,729,772.0 +0.34%
Nov, 2023 $50.39 $49.37 $1.02 574,603.0 +0.99%
Oct, 2023 $50.25 $49.64 $0.61 417,531.0 -0.96%
Sep, 2023 $50.33 $50.00 $0.325 1,013,286.0 -0.22%
Aug, 2023 $50.45 $49.76 $0.69 2,363,121.0 +0.35%
Jul, 2023 $50.24 $49.51 $0.73 555,844.0 +0.67%
Jun, 2023 $49.91 $48.85 $1.06 680,740.0 +1.34%
May, 2023 $49.46 $49.17 $0.29 608,906.0 -0.76%
Apr, 2023 $49.69 $49.05 $0.64 237,581.0 +0.29%
Mar, 2023 $49.50 $48.46 $1.04 317,168.0 +0.00%
exchange_traded_fund VTV
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.71
price down icon 5.34%
Cap:     |  Volume (24h):