Stockscreener 앱 받기
50.85
0.07%
0.0349
시간 외 거래:
50.85
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $50.88 | $50.84 | $0.035 | 64,498.0 | +0.07% |
| 2025-09-04 | $50.82 | $50.77 | $0.0479 | 431,141.0 | +0.06% |
| 2025-09-03 | $50.79 | $50.78 | $0.010 | 18,122.0 | -0.04% |
| 2025-09-02 | $50.81 | $50.77 | $0.04 | 13,519.0 | -0.59% |
| 2025-08-29 | $51.12 | $51.07 | $0.045 | 35,730.0 | +0.11% |
| 2025-08-28 | $51.07 | $51.05 | $0.02 | 34,969.0 | +0.05% |
| 2025-08-27 | $51.03 | $51.01 | $0.02 | 24,873.0 | +0.02% |
| 2025-08-26 | $51.02 | $51.00 | $0.0199 | 15,126.0 | +0.04% |
| 2025-08-25 | $51.03 | $50.99 | $0.04 | 40,488.0 | +0.13% |
| 2025-08-22 | $50.97 | $50.91 | $0.0522 | 18,889.0 | +0.12% |
| 2025-08-21 | $50.88 | $50.85 | $0.03 | 28,561.0 | +0.02% |
| 2025-08-20 | $50.88 | $50.83 | $0.05 | 75,939.0 | -0.01% |
| 2025-08-19 | $50.87 | $50.84 | $0.03 | 19,862.0 | +0.03% |
| 2025-08-18 | $50.86 | $50.83 | $0.03 | 71,164.0 | +0.06% |
| 2025-08-15 | $50.83 | $50.80 | $0.0275 | 106,107.0 | -0.02% |
| 2025-08-14 | $50.84 | $50.80 | $0.045 | 217,011.0 | -0.01% |
| 2025-08-13 | $50.84 | $50.80 | $0.0351 | 82,357.0 | +0.08% |
| 2025-08-12 | $50.80 | $50.77 | $0.035 | 280,141.0 | +0.02% |
| 2025-08-11 | $50.80 | $50.77 | $0.03 | 14,370.0 | +0.00% |
| 2025-08-08 | $50.79 | $50.75 | $0.04 | 19,514.0 | +0.02% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 연도별 가격 이력
이 심층 분석에서는 Pimco Senior Loan Active Exchangetraded Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LONZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Senior Loan Active Exchangetraded Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $50.88 | $50.77 | $0.105 | 591,778.0 | -0.50% |
| 2025-08 | $51.12 | $50.65 | $0.465 | 1,522,173.0 | +0.10% |
| 2025-07 | $51.08 | $50.73 | $0.351 | 1,501,859.0 | +0.12% |
| 2025-06 | $51.29 | $50.50 | $0.79 | 751,205.0 | +0.29% |
| 2025-05 | $50.89 | $49.90 | $0.99 | 1,671,953.0 | +1.44% |
| 2025-04 | $50.24 | $47.79 | $2.45 | 6,801,784.0 | -0.53% |
| 2025-03 | $50.65 | $50.17 | $0.48 | 3,671,731.0 | -0.84% |
| 2025-02 | $51.07 | $50.42 | $0.65 | 2,719,707.0 | -0.65% |
| 2025-01 | $51.27 | $51.03 | $0.245 | 5,401,838.0 | +0.08% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.70 | $51.20 | $0.4999 | 3,503,022.0 | -0.25% |
| 2024-11 | $51.60 | $50.90 | $0.70 | 2,626,933.0 | +0.45% |
| 2024-10 | $51.51 | $50.75 | $0.76 | 1,901,168.0 | +0.43% |
| 2024-09 | $51.25 | $50.78 | $0.47 | 1,584,575.0 | +0.04% |
| 2024-08 | $51.17 | $50.25 | $0.92 | 1,149,106.0 | -0.16% |
| 2024-07 | $51.37 | $50.92 | $0.4499 | 3,968,636.0 | +0.09% |
| 2024-06 | $51.24 | $50.97 | $0.27 | 638,438.0 | -0.52% |
| 2024-05 | $51.46 | $50.85 | $0.61 | 1,083,036.0 | +0.42% |
| 2024-04 | $51.36 | $50.88 | $0.4791 | 812,052.0 | +0.11% |
| 2024-03 | $51.19 | $50.66 | $0.532 | 472,000.0 | +0.33% |
| 2024-02 | $51.05 | $50.14 | $0.91 | 695,366.0 | +0.55% |
| 2024-01 | $51.00 | $50.52 | $0.48 | 813,962.0 | +0.44% |
Pimco Senior Loan Active Exchangetraded Fund 주식 (LONZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.86 | $49.89 | $0.969 | 1,729,772.0 | +0.34% |
| 2023-11 | $50.39 | $49.37 | $1.02 | 574,603.0 | +0.99% |
| 2023-10 | $50.25 | $49.64 | $0.61 | 417,531.0 | -0.96% |
| 2023-09 | $50.33 | $50.00 | $0.325 | 1,013,286.0 | -0.22% |
| 2023-08 | $50.45 | $49.76 | $0.69 | 2,363,121.0 | +0.35% |
| 2023-07 | $50.24 | $49.51 | $0.73 | 555,844.0 | +0.67% |
| 2023-06 | $49.91 | $48.85 | $1.06 | 680,740.0 | +1.34% |
| 2023-05 | $49.46 | $49.17 | $0.29 | 608,906.0 | -0.76% |
| 2023-04 | $49.69 | $49.05 | $0.64 | 237,581.0 | +0.29% |
| 2023-03 | $49.50 | $48.46 | $1.04 | 317,168.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):