PIMCO Senior Loan Active ... (LONZ)
AMEX: LONZ
· Real-Time Price · USD
50.91
0.04 (0.09%)
At close: Sep 09, 2025, 3:59 PM
50.90
-0.02%
After-hours: Sep 09, 2025, 05:16 PM EDT
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 50.77 | 50.81 | 50.77 | 50.81 | 50.81 | -0.59% | 13,519 |
| Aug 29, 2025 | 51.10 | 51.12 | 51.07 | 51.11 | 50.78 | 0.12% | 35,730 |
| Aug 28, 2025 | 51.07 | 51.07 | 51.05 | 51.05 | 50.73 | 0.04% | 35,000 |
| Aug 27, 2025 | 51.03 | 51.03 | 51.01 | 51.03 | 50.71 | 0.02% | 24,900 |
| Aug 26, 2025 | 51.00 | 51.02 | 51.00 | 51.02 | 50.70 | 0.06% | 15,126 |
| Aug 25, 2025 | 51.03 | 51.03 | 50.99 | 50.99 | 50.67 | 0.12% | 41,000 |
| Aug 22, 2025 | 50.92 | 50.97 | 50.92 | 50.93 | 50.61 | 0.12% | 18,900 |
| Aug 21, 2025 | 50.85 | 50.88 | 50.85 | 50.87 | 50.55 | 0.02% | 28,600 |
| Aug 20, 2025 | 50.86 | 50.88 | 50.83 | 50.86 | 50.54 | -0.02% | 75,939 |
| Aug 19, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.55 | 0.04% | 19,900 |
| Aug 18, 2025 | 50.83 | 50.86 | 50.83 | 50.85 | 50.53 | 0.06% | 71,200 |
| Aug 15, 2025 | 50.82 | 50.83 | 50.80 | 50.82 | 50.50 | -0.02% | 106,107 |
| Aug 14, 2025 | 50.80 | 50.85 | 50.80 | 50.83 | 50.51 | -0.02% | 217,011 |
| Aug 13, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 50.52 | 0.08% | 82,400 |
| Aug 12, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 50.48 | 0.02% | 280,141 |