Get the Stockscreener App
49.14
0.04%
0.0108
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 07, 2026, is $49.14.
- 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 2.83% to $49.14 now.
- The 52-week high stock price for LONZ is $51.12, representing a 4.02% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for LONZ is $48.80, indicating a -0.68% 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 07, 2026 | $49.16 | $49.15 | $0.0137 | 1,896.0 | +0.03% |
| 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% |
| Jun 29, 2026 | $49.29 | $49.22 | $0.07 | 47,642.0 | -0.06% |
| Jun 26, 2026 | $49.43 | $49.15 | $0.28 | 112,236.0 | +0.04% |
| Jun 25, 2026 | $49.34 | $49.20 | $0.14 | 67,325.0 | -0.08% |
| Jun 24, 2026 | $49.34 | $49.27 | $0.0701 | 32,959.0 | +0.10% |
| Jun 23, 2026 | $49.35 | $49.20 | $0.1499 | 64,599.0 | -0.06% |
| Jun 22, 2026 | $49.35 | $49.29 | $0.0599 | 43,821.0 | -0.21% |
| Jun 18, 2026 | $49.42 | $49.30 | $0.12 | 58,798.0 | +0.16% |
| Jun 17, 2026 | $49.38 | $49.30 | $0.075 | 39,080.0 | +0.04% |
| Jun 16, 2026 | $49.37 | $49.30 | $0.07 | 25,220.0 | -0.08% |
| Jun 15, 2026 | $49.34 | $49.26 | $0.0755 | 58,831.0 | +0.20% |
| Jun 12, 2026 | $49.30 | $49.23 | $0.075 | 45,833.0 | +0.03% |
| Jun 11, 2026 | $49.28 | $49.15 | $0.13 | 75,312.0 | +0.08% |
| Jun 10, 2026 | $49.23 | $49.19 | $0.045 | 37,211.0 | -0.14% |
| Jun 09, 2026 | $49.26 | $49.16 | $0.095 | 61,856.0 | +0.06% |
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 | $49.16 | $48.99 | $0.17 | 109,757.0 | -0.33% |
| 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% |
0.41%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):