Get the Stockscreener App
50.46
0.01%
0.0126
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 January 08, 2026, is $50.46.
- 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 5.58% to $50.46 now.
- The 52-week high stock price for LONZ is $51.29, representing a 1.65% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for LONZ is $47.79, indicating a -5.29% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $50.46 | $50.43 | $0.03 | 17,944.0 | +0.01% |
| Jan 07, 2026 | $50.45 | $50.43 | $0.02 | 21,043.0 | +0.05% |
| Jan 06, 2026 | $50.43 | $50.38 | $0.05 | 21,449.0 | +0.13% |
| Jan 05, 2026 | $50.36 | $50.31 | $0.0501 | 47,939.0 | +0.11% |
| Jan 02, 2026 | $50.31 | $50.25 | $0.0613 | 22,517.0 | +0.04% |
| Dec 31, 2025 | $50.30 | $50.22 | $0.08 | 61,841.0 | -0.72% |
| Dec 30, 2025 | $50.66 | $50.60 | $0.06 | 20,768.0 | -0.26% |
| Dec 29, 2025 | $50.78 | $50.75 | $0.03 | 25,101.0 | -0.05% |
| Dec 26, 2025 | $50.81 | $50.77 | $0.04 | 11,620.0 | +0.03% |
| Dec 24, 2025 | $50.79 | $50.73 | $0.0625 | 14,825.0 | +0.10% |
| Dec 23, 2025 | $50.74 | $50.70 | $0.045 | 16,406.0 | +0.15% |
| Dec 22, 2025 | $50.70 | $50.65 | $0.0495 | 26,536.0 | -0.04% |
| Dec 19, 2025 | $50.70 | $50.66 | $0.035 | 30,169.0 | +0.14% |
| Dec 18, 2025 | $50.67 | $50.59 | $0.08 | 63,684.0 | -0.04% |
| Dec 17, 2025 | $50.66 | $50.63 | $0.0324 | 25,806.0 | -0.05% |
| Dec 16, 2025 | $50.70 | $50.64 | $0.0599 | 34,241.0 | +0.03% |
| Dec 15, 2025 | $50.66 | $50.62 | $0.035 | 16,444.0 | +0.02% |
| Dec 12, 2025 | $50.67 | $50.63 | $0.036 | 16,428.0 | +0.01% |
| Dec 11, 2025 | $50.64 | $50.60 | $0.04 | 54,569.0 | +0.00% |
| Dec 10, 2025 | $50.63 | $50.56 | $0.075 | 81,600.0 | +0.05% |
| Dec 09, 2025 | $50.61 | $50.59 | $0.02 | 36,025.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $50.46 | $50.25 | $0.2113 | 130,892.0 | +0.34% |
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% |
0.74%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):