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 July 03, 2025, is $50.91.
  • 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 6.53% to $50.91 now.
  • The 52-week high stock price for LONZ is $51.70, representing a 1.55% increase from the current share price, occurred on December 27, 2024.
  • The 52-week low stock price for LONZ is $47.79, indicating a -6.13% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about LONZ historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $50.91 $50.85 $0.06 16,838.0 +0.14%
Jul 02, 2025 $50.84 $50.77 $0.0738 15,056.0 +0.12%
Jul 01, 2025 $50.82 $50.73 $0.09 30,513.0 -0.42%
Jun 30, 2025 $51.02 $50.96 $0.06 13,721.0 +0.10%
Jun 27, 2025 $51.29 $50.88 $0.415 71,484.0 +0.18%
Jun 26, 2025 $50.90 $50.79 $0.11 27,385.0 -0.03%
Jun 25, 2025 $50.88 $50.80 $0.0793 49,005.0 +0.17%
Jun 24, 2025 $50.78 $50.70 $0.0781 15,446.0 +0.15%
Jun 23, 2025 $50.73 $50.67 $0.06 16,188.0 +0.05%
Jun 20, 2025 $50.70 $50.63 $0.0643 22,108.0 +0.09%
Jun 18, 2025 $50.67 $50.61 $0.0543 27,781.0 +0.03%
Jun 17, 2025 $50.63 $50.55 $0.08 74,480.0 +0.16%
Jun 16, 2025 $50.60 $50.51 $0.0899 59,283.0 +0.03%
Jun 13, 2025 $50.59 $50.50 $0.0925 23,811.0 -0.09%
Jun 12, 2025 $50.63 $50.57 $0.06 20,759.0 -0.08%
Jun 11, 2025 $50.62 $50.59 $0.03 14,047.0 +0.06%
Jun 10, 2025 $50.68 $50.55 $0.13 46,053.0 -0.07%
Jun 09, 2025 $50.64 $50.57 $0.0695 33,190.0 +0.05%
Jun 06, 2025 $50.63 $50.57 $0.0598 33,957.0 +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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $50.91 $50.73 $0.18 79,245.0 -0.16%
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%

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
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):