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 25, 2025, is $51.03.
  • 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 6.78% to $51.03 now.
  • The 52-week high stock price for LONZ is $51.70, representing a 1.31% increase from the current share price, occurred on December 27, 2024.
  • The 52-week low stock price for LONZ is $47.79, indicating a -6.35% 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 25, 2025 $51.06 $51.01 $0.05 86,625.0 +0.02%
Jul 24, 2025 $51.06 $51.02 $0.0367 69,857.0 -0.03%
Jul 23, 2025 $51.04 $51.02 $0.0183 11,767.0 +0.04%
Jul 22, 2025 $51.04 $51.00 $0.04 44,069.0 -0.01%
Jul 21, 2025 $51.03 $50.99 $0.04 78,035.0 +0.08%
Jul 18, 2025 $51.00 $50.97 $0.03 37,034.0 +0.00%
Jul 17, 2025 $50.99 $50.94 $0.0499 100,947.0 +0.04%
Jul 16, 2025 $50.96 $50.92 $0.04 20,877.0 +0.02%
Jul 15, 2025 $50.99 $50.95 $0.0407 45,048.0 -0.02%
Jul 14, 2025 $50.98 $50.92 $0.058 30,974.0 +0.08%
Jul 11, 2025 $50.95 $50.91 $0.035 18,917.0 -0.04%
Jul 10, 2025 $50.96 $50.87 $0.09 10,501.0 +0.07%
Jul 09, 2025 $50.93 $50.87 $0.06 23,860.0 +0.12%
Jul 08, 2025 $50.88 $50.78 $0.095 392,186.0 +0.06%
Jul 07, 2025 $50.90 $50.77 $0.125 407,042.0 -0.20%
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%

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 $51.06 $50.73 $0.33 1,526,771.0 +0.07%
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
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):