Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,775.66 +2,549.05 (+4.30%) CMC Crypto 200
1,328.02 +51.05 (+4.00%)
PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 51.18 | 51.18 | 51.00 | 51.07 | 51.07 | 8,062 |
| 02 May 2024 | 50.96 | 50.99 | 50.95 | 50.99 | 50.99 | 97,700 |
| 01 May 2024 | 50.92 | 50.95 | 50.85 | 50.95 | 50.95 | 10,000 |
| 01 May 2024 | 0.35 Dividend | |||||
| 30 Apr 2024 | 51.24 | 51.30 | 51.17 | 51.21 | 50.86 | 18,000 |
| 29 Apr 2024 | 51.25 | 51.30 | 51.18 | 51.25 | 50.90 | 29,800 |
| 26 Apr 2024 | 51.23 | 51.36 | 51.18 | 51.36 | 51.01 | 19,600 |
| 25 Apr 2024 | 51.17 | 51.19 | 51.10 | 51.18 | 50.83 | 146,400 |
| 24 Apr 2024 | 51.23 | 51.27 | 51.11 | 51.19 | 50.85 | 16,700 |
| 23 Apr 2024 | 51.16 | 51.20 | 51.12 | 51.17 | 50.82 | 7,500 |
| 22 Apr 2024 | 51.12 | 51.15 | 51.06 | 51.14 | 50.79 | 24,800 |
| 19 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 14,200 |
| 18 Apr 2024 | 51.07 | 51.07 | 50.97 | 51.03 | 50.68 | 6,800 |
| 17 Apr 2024 | 51.09 | 51.09 | 50.95 | 51.00 | 50.65 | 17,200 |
| 16 Apr 2024 | 51.08 | 51.09 | 50.99 | 51.05 | 50.70 | 40,100 |
| 15 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.02 | 50.67 | 304,700 |
| 12 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 27,400 |
| 11 Apr 2024 | 51.09 | 51.09 | 51.02 | 51.06 | 50.71 | 7,800 |
| 10 Apr 2024 | 51.05 | 51.08 | 51.05 | 51.05 | 50.70 | 6,100 |
| 09 Apr 2024 | 51.09 | 51.09 | 51.01 | 51.08 | 50.73 | 18,100 |
| 08 Apr 2024 | 51.09 | 51.09 | 50.98 | 51.04 | 50.69 | 14,200 |
| 05 Apr 2024 | 50.94 | 51.03 | 50.94 | 51.01 | 50.66 | 13,600 |
| 04 Apr 2024 | 51.03 | 51.07 | 50.89 | 50.92 | 50.57 | 8,800 |
| 03 Apr 2024 | 50.97 | 51.05 | 50.97 | 51.02 | 50.67 | 32,500 |
| 02 Apr 2024 | 50.94 | 51.00 | 50.90 | 50.95 | 50.60 | 8,900 |
| 01 Apr 2024 | 50.96 | 51.00 | 50.88 | 50.94 | 50.59 | 29,000 |
| 01 Apr 2024 | 0.24 Dividend | |||||
| 28 Mar 2024 | 51.19 | 51.19 | 51.13 | 51.15 | 50.56 | 29,400 |
| 27 Mar 2024 | 51.12 | 51.17 | 51.08 | 51.17 | 50.59 | 31,700 |
| 26 Mar 2024 | 51.10 | 51.13 | 51.08 | 51.08 | 50.49 | 36,400 |
| 25 Mar 2024 | 51.12 | 51.17 | 51.07 | 51.10 | 50.51 | 48,100 |
| 22 Mar 2024 | 51.19 | 51.19 | 51.08 | 51.12 | 50.53 | 18,900 |
| 21 Mar 2024 | 51.11 | 51.19 | 51.10 | 51.15 | 50.56 | 7,600 |
| 20 Mar 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.52 | 19,700 |
| 19 Mar 2024 | 51.06 | 51.11 | 51.03 | 51.09 | 50.50 | 11,800 |
| 18 Mar 2024 | 51.08 | 51.12 | 50.99 | 51.06 | 50.47 | 22,200 |
| 15 Mar 2024 | 51.04 | 51.04 | 50.91 | 50.99 | 50.40 | 53,300 |
| 14 Mar 2024 | 51.03 | 51.03 | 50.91 | 51.01 | 50.42 | 11,300 |
| 13 Mar 2024 | 50.97 | 51.04 | 50.90 | 50.98 | 50.39 | 31,900 |
| 12 Mar 2024 | 50.92 | 51.04 | 50.92 | 51.02 | 50.43 | 10,700 |
| 11 Mar 2024 | 50.88 | 50.95 | 50.82 | 50.90 | 50.31 | 19,000 |
| 08 Mar 2024 | 50.88 | 50.96 | 50.80 | 50.86 | 50.28 | 17,600 |
| 07 Mar 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 50.27 | 23,900 |
| 06 Mar 2024 | 50.80 | 50.84 | 50.72 | 50.79 | 50.21 | 20,400 |
| 05 Mar 2024 | 50.76 | 50.78 | 50.66 | 50.71 | 50.12 | 8,300 |
| 04 Mar 2024 | 50.66 | 50.77 | 50.66 | 50.76 | 50.18 | 38,100 |
| 01 Mar 2024 | 50.71 | 50.77 | 50.67 | 50.72 | 50.14 | 11,500 |
| 01 Mar 2024 | 0.35 Dividend | |||||
| 29 Feb 2024 | 51.05 | 51.05 | 50.97 | 50.98 | 50.05 | 17,100 |
| 28 Feb 2024 | 51.00 | 51.05 | 50.93 | 51.00 | 50.07 | 14,000 |
| 27 Feb 2024 | 50.93 | 51.03 | 50.92 | 51.00 | 50.07 | 33,400 |
| 26 Feb 2024 | 50.93 | 51.01 | 50.88 | 50.96 | 50.03 | 10,900 |
| 23 Feb 2024 | 50.94 | 50.94 | 50.90 | 50.92 | 49.99 | 12,800 |
| 22 Feb 2024 | 50.94 | 50.94 | 50.83 | 50.91 | 49.98 | 63,800 |
| 21 Feb 2024 | 50.70 | 50.81 | 50.70 | 50.77 | 49.84 | 68,600 |
| 20 Feb 2024 | 50.69 | 50.74 | 50.65 | 50.66 | 49.73 | 22,900 |
| 16 Feb 2024 | 50.72 | 50.72 | 50.65 | 50.68 | 49.75 | 20,100 |
| 15 Feb 2024 | 50.58 | 50.67 | 50.54 | 50.63 | 49.70 | 39,200 |
| 14 Feb 2024 | 50.54 | 50.60 | 50.49 | 50.56 | 49.64 | 49,100 |
| 13 Feb 2024 | 50.45 | 50.51 | 50.36 | 50.49 | 49.57 | 31,500 |
| 12 Feb 2024 | 50.40 | 50.52 | 50.35 | 50.51 | 49.59 | 50,300 |
| 09 Feb 2024 | 50.31 | 50.43 | 50.28 | 50.41 | 49.48 | 13,200 |
| 08 Feb 2024 | 50.27 | 50.34 | 50.24 | 50.28 | 49.37 | 10,500 |
| 07 Feb 2024 | 50.29 | 50.31 | 50.23 | 50.31 | 49.39 | 11,400 |
| 06 Feb 2024 | 50.14 | 50.24 | 50.14 | 50.24 | 49.32 | 14,400 |
| 05 Feb 2024 | 50.29 | 50.29 | 50.14 | 50.17 | 49.25 | 25,800 |
| 02 Feb 2024 | 50.33 | 50.40 | 50.21 | 50.25 | 49.33 | 36,300 |
| 01 Feb 2024 | 50.38 | 50.41 | 50.26 | 50.34 | 49.42 | 150,000 |
| 01 Feb 2024 | 0.4 Dividend | |||||
| 31 Jan 2024 | 50.78 | 50.81 | 50.70 | 50.70 | 49.38 | 12,300 |
| 30 Jan 2024 | 50.82 | 50.83 | 50.75 | 50.79 | 49.47 | 15,900 |
| 29 Jan 2024 | 50.85 | 50.85 | 50.78 | 50.84 | 49.52 | 9,300 |
| 26 Jan 2024 | 50.74 | 50.81 | 50.72 | 50.78 | 49.46 | 5,200 |
| 25 Jan 2024 | 50.85 | 50.85 | 50.73 | 50.82 | 49.50 | 11,000 |
| 24 Jan 2024 | 50.93 | 50.93 | 50.80 | 50.83 | 49.51 | 10,300 |
| 23 Jan 2024 | 50.84 | 50.84 | 50.76 | 50.81 | 49.49 | 58,500 |
| 22 Jan 2024 | 50.96 | 50.96 | 50.80 | 50.85 | 49.53 | 84,600 |
| 19 Jan 2024 | 50.87 | 50.96 | 50.81 | 50.92 | 49.59 | 9,800 |
| 18 Jan 2024 | 50.82 | 50.82 | 50.77 | 50.82 | 49.50 | 19,600 |
| 17 Jan 2024 | 50.87 | 50.87 | 50.75 | 50.85 | 49.53 | 58,800 |
| 16 Jan 2024 | 50.93 | 50.93 | 50.80 | 50.86 | 49.54 | 12,800 |
| 12 Jan 2024 | 50.84 | 50.87 | 50.80 | 50.87 | 49.55 | 8,100 |
| 11 Jan 2024 | 50.82 | 50.86 | 50.74 | 50.86 | 49.54 | 15,500 |
| 10 Jan 2024 | 50.79 | 50.80 | 50.76 | 50.79 | 49.47 | 29,100 |
| 09 Jan 2024 | 50.76 | 50.80 | 50.72 | 50.80 | 49.48 | 44,700 |
| 08 Jan 2024 | 50.80 | 50.83 | 50.70 | 50.79 | 49.47 | 177,600 |
| 05 Jan 2024 | 50.64 | 50.73 | 50.62 | 50.73 | 49.41 | 6,900 |
| 04 Jan 2024 | 50.64 | 50.69 | 50.64 | 50.67 | 49.35 | 17,900 |
| 03 Jan 2024 | 51.00 | 51.00 | 50.62 | 50.67 | 49.35 | 21,500 |
| 02 Jan 2024 | 50.62 | 50.74 | 50.52 | 50.67 | 49.35 | 184,500 |
| 29 Dec 2023 | 50.68 | 50.68 | 50.48 | 50.48 | 49.17 | 47,700 |
| 28 Dec 2023 | 50.69 | 50.76 | 50.58 | 50.58 | 49.26 | 16,400 |
| 28 Dec 2023 | 0.26 Dividend | |||||
| 27 Dec 2023 | 50.80 | 50.86 | 50.75 | 50.78 | 49.21 | 30,600 |
| 26 Dec 2023 | 50.81 | 50.81 | 50.70 | 50.75 | 49.18 | 23,600 |
| 22 Dec 2023 | 50.78 | 50.79 | 50.72 | 50.74 | 49.16 | 16,000 |
| 21 Dec 2023 | 50.86 | 50.86 | 50.73 | 50.77 | 49.20 | 65,600 |
| 20 Dec 2023 | 50.77 | 50.77 | 50.64 | 50.66 | 49.09 | 48,000 |
| 19 Dec 2023 | 50.65 | 50.71 | 50.59 | 50.59 | 49.02 | 223,500 |
| 18 Dec 2023 | 50.60 | 50.61 | 50.54 | 50.56 | 48.99 | 339,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.