PIMCO Senior Loan Active ... (LONZ)
AMEX: LONZ
· Real-Time Price · USD
50.69
-0.38 (-0.74%)
At close: Oct 01, 2025, 3:24 PM
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.09 | 51.09 | 51.06 | 51.07 | n/a | 0.04% | 72,417 |
| Sep 29, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 51.05 | 0.06% | 22,417 |
| Sep 26, 2025 | 51.04 | 51.04 | 51.01 | 51.02 | 51.02 | 0.00% | 21,613 |
| Sep 25, 2025 | 51.04 | 51.05 | 51.01 | 51.02 | 51.02 | -0.02% | 11,300 |
| Sep 24, 2025 | 51.02 | 51.07 | 51.02 | 51.03 | 51.03 | 0.04% | 44,921 |
| Sep 23, 2025 | 51.04 | 51.05 | 51.01 | 51.01 | 51.01 | -0.04% | 40,900 |
| Sep 22, 2025 | 51.03 | 51.05 | 51.03 | 51.03 | 51.03 | 0.08% | 24,608 |
| Sep 19, 2025 | 51.04 | 51.04 | 50.99 | 50.99 | 50.99 | 0.08% | 42,900 |
| Sep 18, 2025 | 50.97 | 50.99 | 50.95 | 50.95 | 50.95 | -0.04% | 78,739 |
| Sep 17, 2025 | 51.02 | 51.02 | 50.94 | 50.97 | 50.97 | -0.06% | 72,600 |
| Sep 16, 2025 | 51.06 | 51.07 | 50.95 | 51.00 | 51.00 | -0.08% | 244,700 |
| Sep 15, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 51.04 | 0.16% | 28,144 |
| Sep 12, 2025 | 50.95 | 50.97 | 50.94 | 50.96 | 50.96 | 0.06% | 28,112 |
| Sep 11, 2025 | 50.94 | 50.95 | 50.92 | 50.93 | 50.93 | 0.02% | 19,600 |
| Sep 10, 2025 | 50.92 | 50.92 | 50.90 | 50.92 | 50.92 | 0.04% | 35,400 |
| Sep 9, 2025 | 50.88 | 50.91 | 50.86 | 50.90 | 50.90 | 0.06% | 24,437 |
| Sep 8, 2025 | 50.86 | 50.87 | 50.86 | 50.87 | 50.87 | 0.04% | 8,800 |
| Sep 5, 2025 | 50.87 | 50.88 | 50.84 | 50.85 | 50.85 | 0.06% | 64,500 |
| Sep 4, 2025 | 50.80 | 50.82 | 50.77 | 50.82 | 50.82 | 0.06% | 431,141 |
| Sep 3, 2025 | 50.78 | 50.79 | 50.78 | 50.79 | 50.79 | -0.04% | 18,122 |
Page 1 of 42