PIMCO Senior Loan Active ... (LONZ)
AMEX: LONZ
· Real-Time Price · USD
50.88
0.02 (0.03%)
At close: Aug 20, 2025, 3:59 PM
LONZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.87 | 0.04% | 19,862 |
| Aug 18, 2025 | 50.83 | 50.86 | 50.83 | 50.85 | 50.85 | 0.06% | 71,200 |
| Aug 15, 2025 | 50.82 | 50.83 | 50.80 | 50.82 | 50.82 | -0.02% | 106,107 |
| Aug 14, 2025 | 50.80 | 50.85 | 50.80 | 50.83 | 50.83 | -0.02% | 217,011 |
| Aug 13, 2025 | 50.80 | 50.84 | 50.80 | 50.84 | 50.84 | 0.08% | 82,400 |
| Aug 12, 2025 | 50.77 | 50.81 | 50.77 | 50.80 | 50.80 | 0.02% | 280,141 |
| Aug 11, 2025 | 50.77 | 50.80 | 50.77 | 50.79 | 50.79 | 0.00% | 14,400 |
| Aug 8, 2025 | 50.75 | 50.79 | 50.75 | 50.79 | 50.79 | 0.02% | 19,514 |
| Aug 7, 2025 | 50.75 | 50.78 | 50.74 | 50.78 | 50.78 | 0.06% | 39,500 |
| Aug 6, 2025 | 50.71 | 50.76 | 50.70 | 50.75 | 50.75 | 0.04% | 23,700 |
| Aug 5, 2025 | 50.78 | 50.78 | 50.71 | 50.73 | 50.73 | 0.06% | 319,400 |
| Aug 4, 2025 | 50.65 | 50.70 | 50.65 | 50.70 | 50.70 | 0.00% | 29,029 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.69 | 50.70 | 50.70 | -0.71% | 29,430 |
| Jul 31, 2025 | 51.05 | 51.06 | 51.04 | 51.06 | 50.75 | 0.00% | 20,800 |
| Jul 30, 2025 | 51.08 | 51.08 | 51.05 | 51.06 | 50.76 | -0.02% | 18,400 |
| Jul 29, 2025 | 51.08 | 51.08 | 51.06 | 51.07 | 50.77 | 0.02% | 7,200 |
| Jul 28, 2025 | 51.07 | 51.07 | 51.05 | 51.06 | 50.76 | 0.06% | 15,400 |
| Jul 25, 2025 | 51.06 | 51.06 | 51.01 | 51.03 | 50.73 | 0.02% | 86,625 |
| Jul 24, 2025 | 51.05 | 51.06 | 51.02 | 51.02 | 50.72 | -0.04% | 69,900 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.01 | 51.04 | 50.74 | 0.04% | 20,933 |