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

50.22 +0.11 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 50.19 50.24 50.15 50.22 29,224 +0.11(+0.22%)
May 07, 2025 50.12 50.15 50.10 50.11 24,352 -0.01(-0.02%)
May 06, 2025 50.09 50.15 50.07 50.12 121,756 +0.02(+0.04%)
May 05, 2025 50.09 50.15 50.09 50.10 29,927 -0.00(-0.01%)
May 02, 2025 50.03 50.11 50.03 50.10 457,809 +0.18(+0.35%)
May 01, 2025 49.93 49.97 49.90 49.93 179,811 -0.19(-0.38%)
Apr 30, 2025 50.07 50.12 49.98 50.12 408,927 -0.01(-0.02%)
Apr 29, 2025 50.04 50.15 50.04 50.13 90,747 +0.05(+0.10%)
Apr 28, 2025 50.07 50.11 50.05 50.08 110,352 -0.01(-0.02%)
Apr 25, 2025 49.99 50.24 49.98 50.09 242,073 +0.09(+0.18%)
Apr 24, 2025 49.94 50.04 49.94 50.00 306,032 +0.11(+0.22%)
Apr 23, 2025 49.83 50.01 49.83 49.89 888,525 +0.25(+0.51%)
Apr 22, 2025 49.61 49.68 49.61 49.64 343,692 +0.07(+0.14%)
Apr 21, 2025 49.58 49.59 49.47 49.57 881,518 -0.01(-0.02%)
Apr 17, 2025 49.52 49.64 49.52 49.58 589,702 -0.01(-0.02%)
Apr 16, 2025 49.57 49.70 49.53 49.59 147,024 -0.08(-0.16%)
Apr 15, 2025 49.63 49.72 49.63 49.67 90,706 +0.11(+0.21%)
Apr 14, 2025 49.60 49.60 49.45 49.57 74,907 +0.21(+0.42%)
Apr 11, 2025 49.20 49.42 49.20 49.36 141,358 +0.05(+0.09%)
Apr 10, 2025 49.29 49.64 49.20 49.31 489,304 -0.05(-0.09%)
Apr 09, 2025 48.09 49.54 48.09 49.36 104,337 +0.44(+0.90%)
Apr 08, 2025 48.69 49.39 48.69 48.92 172,375 +0.11(+0.22%)
Apr 07, 2025 47.91 48.97 47.79 48.81 214,431 +0.33(+0.69%)
Apr 04, 2025 49.02 49.96 48.84 48.48 1,197,239 -1.47(-2.93%)
Apr 03, 2025 50.08 50.10 49.86 49.95 59,252 -0.23(-0.46%)
Apr 02, 2025 50.18 50.20 50.12 50.17 162,054 -0.03(-0.06%)
Apr 01, 2025 50.18 50.20 50.15 50.20 34,827 -0.00(-0.00%)
Mar 31, 2025 50.17 50.22 50.13 50.20 40,440 -0.07(-0.14%)
Mar 28, 2025 50.37 50.37 50.27 50.27 11,488 -0.05(-0.11%)
Mar 27, 2025 50.36 50.36 50.32 50.33 64,138 -0.03(-0.07%)
Mar 26, 2025 50.38 50.38 50.35 50.36 25,808 -0.03(-0.07%)
Mar 25, 2025 50.38 50.42 50.36 50.40 89,338 +0.05(+0.10%)
Mar 24, 2025 50.38 50.41 50.33 50.35 92,354 +0.03(+0.06%)
Mar 21, 2025 50.20 50.37 50.20 50.32 92,910 +0.11(+0.22%)
Mar 20, 2025 50.02 50.47 50.02 50.21 253,720 +0.08(+0.16%)
Mar 19, 2025 50.02 50.14 50.02 50.13 35,746 +0.08(+0.15%)
Mar 18, 2025 50.04 50.06 50.02 50.05 67,400 -0.02(-0.05%)
Mar 17, 2025 50.11 50.13 50.07 50.08 29,566 +0.00(+0.01%)
Mar 14, 2025 50.02 50.12 50.02 50.08 265,167 +0.05(+0.10%)
Mar 13, 2025 50.09 50.15 49.99 50.03 653,119 -0.09(-0.19%)
Mar 12, 2025 50.18 50.19 50.08 50.12 787,960 +0.00(+0.00%)
Mar 11, 2025 50.21 50.23 50.12 50.12 108,604 -0.08(-0.16%)
Mar 10, 2025 50.28 50.28 50.18 50.20 305,654 -0.02(-0.04%)
Mar 07, 2025 50.29 50.32 50.21 50.22 117,734 -0.05(-0.10%)
Mar 06, 2025 50.26 50.36 50.24 50.27 77,528 +0.01(+0.02%)
Mar 05, 2025 50.20 50.36 50.18 50.26 235,801 +0.07(+0.14%)
Mar 04, 2025 50.31 50.31 50.18 50.19 96,043 -0.14(-0.28%)
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.