Pimco Senior Loan Active Exchange traded Fund (LONZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.195274360476 | 51.21 | 51.21 | 50.97 | 47246 | 51.079491 | SP |
| 4 | -0.26 | -0.506131983648 | 51.37 | 51.45 | 50.97 | 47659 | 51.21477571 | SP |
| 12 | -0.08 | -0.15628052354 | 51.19 | 51.46 | 50.85 | 42105 | 51.16261324 | SP |
| 26 | 0.34 | 0.669686822927 | 50.77 | 51.46 | 50.14 | 37075 | 50.96198184 | SP |
| 52 | 1.4 | 2.8163347415 | 49.71 | 51.46 | 49.37 | 44167 | 50.46241438 | SP |
| 156 | 0.96 | 1.91425722832 | 50.15 | 51.46 | 48 | 37155 | 49.90896023 | SP |
| 260 | 0.96 | 1.91425722832 | 50.15 | 51.46 | 48 | 37155 | 49.90896023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 51.11 | 0.03 | 0.06 | 51.09 | 51.11 | 51.03 | 28327 |
| 1718749800 | 51.08 | 0.02 | 0.04 | 51.09 | 51.11 | 51.0339 | 77301 |
| 1718663400 | 51.0601 | 0.02 | 0.04 | 51.06 | 51.09 | 51.06 | 34826 |
| 1718404200 | 51.04 | -0.14 | -0.27 | 51.18 | 51.18 | 50.97 | 50728 |
| 1718317800 | 51.1805 | 0.02 | 0.04 | 51.21 | 51.21 | 51.1501 | 26129 |
| 1718231400 | 51.1615 | 0.01 | 0.01 | 51.19 | 51.205 | 51.15 | 29967 |
| 1718145000 | 51.1554 | 0.06 | 0.11 | 51.13 | 51.2 | 51.1137 | 67287 |
| 1718058600 | 51.1 | 0.05 | 0.10 | 51.12 | 51.125 | 51 | 57024 |
| 1717799400 | 51.05 | -0.03 | -0.07 | 51.1 | 51.12 | 51.04 | 24458 |
| 1717713000 | 51.0845 | -0.01 | -0.01 | 51.05 | 51.12 | 51.05 | 30664 |
| 1717626600 | 51.09 | -0.01 | -0.02 | 51.16 | 51.16 | 51.09 | 43057 |
| 1717540200 | 51.1 | -0.01 | -0.02 | 51.08 | 51.11 | 51.05 | 8991 |
| 1717453800 | 51.11 | -0.31 | -0.60 | 51.09 | 51.13 | 51.02 | 27121 |
| 1717194600 | 51.42 | 0.09 | 0.18 | 51.44 | 51.44 | 51.34 | 13281 |
| 1717108200 | 51.3284 | -0.06 | -0.12 | 51.38 | 51.4399 | 51.326 | 184059 |
| 1717021800 | 51.39 | 0.01 | 0.02 | 51.42 | 51.4491 | 51.31 | 129286 |
| 1716935400 | 51.3795 | -0.01 | -0.02 | 51.45 | 51.45 | 51.3 | 27370 |
| 1716589800 | 51.3904 | 0.03 | 0.06 | 51.38 | 51.44 | 51.3201 | 11554 |
| 1716503400 | 51.36 | 0.02 | 0.04 | 51.37 | 51.3899 | 51.28 | 14759 |
| 1716417000 | 51.34 | 0.01 | 0.02 | 51.35 | 51.3991 | 51.29 | 11865 |
| 1716330600 | 51.3299 | 0.02 | 0.04 | 51.38 | 51.39 | 51.29 | 31408 |
| 1716244200 | 51.3113 | -0 | -0.00 | 51.33 | 51.3906 | 51.2701 | 33939 |
| 1715985000 | 51.3134 | 0.01 | 0.02 | 51.34 | 51.41 | 51.23 | 76495 |
| 1715898600 | 51.3013 | -0.16 | -0.31 | 51.36 | 51.37 | 51.2617 | 67284 |
| 1715812200 | 51.46 | 0.14 | 0.28 | 51.35 | 51.46 | 51.2801 | 21500 |
| 1715725800 | 51.3163 | 0.06 | 0.11 | 51.35 | 51.37 | 51.2401 | 19789 |
| 1715639400 | 51.26 | 0.05 | 0.09 | 51.3 | 51.3 | 51.21 | 25154 |
| 1715380200 | 51.214 | -0.01 | -0.02 | 51.26 | 51.2984 | 51.1901 | 20164 |
| 1715293800 | 51.225 | 0.04 | 0.07 | 51.29 | 51.29 | 51.1701 | 26767 |
| 1715207400 | 51.19 | 0.04 | 0.07 | 51.3 | 51.3 | 51.1 | 39882 |
| 1715121000 | 51.1549 | 0.01 | 0.03 | 51.15 | 51.2 | 51.15 | 21435 |
| 1715034600 | 51.1404 | 0.06 | 0.11 | 51.13 | 51.17 | 51.0501 | 186797 |
| 1714775400 | 51.085 | 0.09 | 0.19 | 51.18 | 51.18 | 50.97 | 11657 |
| 1714689000 | 50.99 | 0.04 | 0.08 | 50.96 | 50.99 | 50.95 | 97727 |
| 1714602600 | 50.95 | -0.26 | -0.50 | 50.92 | 50.95 | 50.85 | 9998 |
| 1714516200 | 51.2073 | -0.04 | -0.08 | 51.24 | 51.2997 | 51.17 | 18037 |
| 1714429800 | 51.25 | -0.11 | -0.21 | 51.25 | 51.3 | 51.1801 | 29657 |
| 1714170600 | 51.36 | 0.18 | 0.35 | 51.23 | 51.36 | 51.1801 | 19627 |
| 1714084200 | 51.18 | -0.02 | -0.03 | 51.16 | 51.19 | 51.1 | 145737 |
| 1713997800 | 51.195 | 0.02 | 0.05 | 51.23 | 51.2699 | 51.11 | 16666 |
| 1713911400 | 51.17 | 0.03 | 0.06 | 51.16 | 51.2 | 51.12 | 7441 |
| 1713825000 | 51.14 | 0.11 | 0.22 | 51.12 | 51.1493 | 51.06 | 24753 |
| 1713565800 | 51.0289 | -0 | -0.00 | 51.09 | 51.09 | 50.97 | 14218 |
| 1713479400 | 51.0301 | 0.03 | 0.06 | 51.07 | 51.07 | 50.9717 | 6792 |
| 1713393000 | 51 | -0.05 | -0.09 | 51.09 | 51.09 | 50.95 | 17101 |
| 1713306600 | 51.0457 | 0.02 | 0.05 | 51.09 | 51.09 | 50.995 | 40101 |
| 1713220200 | 51.0218 | -0.01 | -0.02 | 51.09 | 51.09 | 50.97 | 304687 |
| 1712961000 | 51.03 | -0.03 | -0.05 | 51.09 | 51.09 | 50.9645 | 27394 |
| 1712874600 | 51.055 | 0.01 | 0.01 | 51.09 | 51.09 | 51.0201 | 7825 |
| 1712788200 | 51.05 | -0.03 | -0.06 | 51.05 | 51.0799 | 51.04 | 5853 |
| 1712701800 | 51.079 | 0.04 | 0.08 | 51.09 | 51.09 | 51.0145 | 18094 |
| 1712615400 | 51.036 | 0.03 | 0.05 | 51.09 | 51.09 | 50.98 | 14218 |
| 1712356200 | 51.01 | 0.09 | 0.18 | 50.94 | 51.03 | 50.94 | 13491 |
| 1712269800 | 50.9187 | -0.1 | -0.20 | 51.03 | 51.07 | 50.8867 | 8760 |
| 1712183400 | 51.02 | 0.07 | 0.14 | 50.99 | 51.05 | 50.9706 | 32489 |
| 1712097000 | 50.9477 | 0.01 | 0.02 | 50.94 | 50.9999 | 50.899 | 8881 |
| 1712010600 | 50.9351 | -0.21 | -0.42 | 50.96 | 51 | 50.8809 | 29002 |
| 1711665000 | 51.15 | -0.03 | -0.05 | 51.19 | 51.19 | 51.13 | 29447 |
| 1711578600 | 51.1751 | 0.1 | 0.19 | 51.12 | 51.1751 | 51.08 | 31688 |
| 1711492200 | 51.08 | -0.02 | -0.04 | 51.1 | 51.135 | 51.08 | 36406 |
| 1711405800 | 51.1001 | -0.02 | -0.04 | 51.12 | 51.17 | 51.0701 | 48070 |
| 1711146600 | 51.1196 | -0.03 | -0.06 | 51.19 | 51.19 | 51.08 | 18946 |
| 1711060200 | 51.1502 | 0.04 | 0.08 | 51.11 | 51.1899 | 51.1001 | 7633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
