PIMCO U.S. Treasury Index Fund PIMCO Senior Loan Active Exchange-Traded Fund (NY:LONZ)

50.99 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.98 51.02 50.96 50.99 13,721 +0.05(+0.10%)
Jun 27, 2025 50.93 51.29 50.88 50.94 71,484 +0.09(+0.18%)
Jun 26, 2025 50.85 50.90 50.79 50.85 27,385 -0.02(-0.03%)
Jun 25, 2025 50.81 50.88 50.80 50.87 49,005 +0.09(+0.17%)
Jun 24, 2025 50.71 50.78 50.70 50.78 15,446 +0.07(+0.15%)
Jun 23, 2025 50.68 50.73 50.67 50.71 16,188 +0.03(+0.05%)
Jun 20, 2025 50.67 50.70 50.63 50.68 22,108 +0.05(+0.09%)
Jun 18, 2025 50.65 50.67 50.61 50.63 27,781 +0.02(+0.03%)
Jun 17, 2025 50.55 50.63 50.55 50.62 74,480 +0.08(+0.16%)
Jun 16, 2025 50.52 50.60 50.51 50.54 59,283 +0.02(+0.03%)
Jun 13, 2025 50.59 50.59 50.50 50.52 23,811 -0.05(-0.09%)
Jun 12, 2025 50.60 50.63 50.57 50.57 20,759 -0.04(-0.08%)
Jun 11, 2025 50.60 50.62 50.59 50.61 14,047 +0.03(+0.06%)
Jun 10, 2025 50.62 50.68 50.55 50.58 46,053 -0.03(-0.07%)
Jun 09, 2025 50.63 50.64 50.57 50.61 33,190 +0.02(+0.05%)
Jun 06, 2025 50.60 50.63 50.57 50.59 33,957 +0.05(+0.10%)
Jun 05, 2025 50.60 50.65 50.52 50.54 36,786 -0.09(-0.18%)
Jun 04, 2025 50.60 50.63 50.57 50.63 117,603 +0.04(+0.08%)
Jun 03, 2025 50.56 50.59 50.55 50.59 25,479 +0.03(+0.06%)
Jun 02, 2025 50.54 50.57 50.53 50.56 22,639 -0.00(-0.01%)
May 30, 2025 50.53 50.57 50.52 50.56 18,641 +0.07(+0.15%)
May 29, 2025 50.49 50.51 50.47 50.49 126,420 -0.02(-0.04%)
May 28, 2025 50.61 50.61 50.48 50.51 70,730 -0.02(-0.04%)
May 27, 2025 50.55 50.56 50.35 50.53 77,578 +0.18(+0.36%)
May 23, 2025 50.42 50.42 50.32 50.35 22,342 -0.02(-0.04%)
May 22, 2025 50.40 50.40 50.32 50.37 24,684 +0.04(+0.08%)
May 21, 2025 50.36 50.42 50.30 50.33 93,173 -0.06(-0.12%)
May 20, 2025 50.37 50.42 50.35 50.39 16,222 -0.03(-0.06%)
May 19, 2025 50.36 50.45 50.36 50.42 19,081 -0.01(-0.02%)
May 16, 2025 50.37 50.47 50.37 50.43 19,561 +0.05(+0.10%)
May 15, 2025 50.33 50.40 50.30 50.38 38,406 +0.01(+0.02%)
May 14, 2025 50.33 50.38 50.33 50.37 47,313 +0.03(+0.06%)
May 13, 2025 50.29 50.35 50.28 50.34 149,756 +0.18(+0.36%)
May 12, 2025 50.08 50.17 50.08 50.16 63,821 +0.17(+0.35%)
May 09, 2025 49.98 50.00 49.96 49.99 45,930 +0.04(+0.09%)
May 08, 2025 49.91 49.97 49.87 49.94 29,385 +0.11(+0.22%)
May 07, 2025 49.85 49.87 49.82 49.83 24,486 -0.01(-0.02%)
May 06, 2025 49.81 49.87 49.79 49.84 122,430 +0.02(+0.04%)
May 05, 2025 49.81 49.87 49.81 49.82 30,092 -0.00(-0.01%)
May 02, 2025 49.75 49.83 49.75 49.83 460,344 +0.18(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.