Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pimco Senior Lo (LONZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 50.98 50.98 50.98 50.98 1,592
17th Jul 2025 (Thu) 50.96 50.98 50.95 50.98 7,468
16th Jul 2025 (Wed) 50.93 50.96 50.93 50.96 300
15th Jul 2025 (Tue) 50.97 50.97 50.97 50.95 625
14th Jul 2025 (Mon) 50.94 50.96 50.94 50.96 309
11th Jul 2025 (Fri) 50.94 50.94 50.93 50.92 1,124
10th Jul 2025 (Thu) 50.915 50.96 50.915 50.938 689
9th Jul 2025 (Wed) 50.90 50.93 50.87 50.90 506
8th Jul 2025 (Tue) 50.84 50.84 50.83 50.84 533
7th Jul 2025 (Mon) 50.825 50.83 50.81 50.81 2,059
4th Jul 2025 (Fri) 50.91 50.91 50.91 50.91 48
3rd Jul 2025 (Thu) 50.91 50.91 50.91 50.91 48
2nd Jul 2025 (Wed) 50.825 50.83 50.825 50.84 372
1st Jul 2025 (Tue) 50.82 50.82 50.82 50.78 228
30th Jun 2025 (Mon) 50.99 50.99 50.99 50.993 100
27th Jun 2025 (Fri) 50.94 51.18 50.93 50.94 9,321
26th Jun 2025 (Thu) 50.88 50.88 50.86 50.85 1,390
25th Jun 2025 (Wed) 50.87 50.87 50.87 50.865 188
24th Jun 2025 (Tue) 50.78 50.78 50.78 50.78 5
23rd Jun 2025 (Mon) 50.67 50.706 50.67 50.706 154
20th Jun 2025 (Fri) 50.67 50.67 50.66 50.68 628
19th Jun 2025 (Thu) 50.65 50.65 50.64 50.635 1,206
18th Jun 2025 (Wed) 50.65 50.65 50.64 50.635 1,206
17th Jun 2025 (Tue) 50.615 50.625 50.615 50.62 1,228
16th Jun 2025 (Mon) 50.54 50.59 50.52 50.54 8,290
13th Jun 2025 (Fri) 50.53 50.56 50.52 50.524 540
12th Jun 2025 (Thu) 50.60 50.60 50.57 50.57 257
11th Jun 2025 (Wed) 50.60 50.61 50.60 50.61 550
10th Jun 2025 (Tue) 50.67 50.68 50.55 50.58 3,104
9th Jun 2025 (Mon) 50.62 50.62 50.605 50.614 4,171
6th Jun 2025 (Fri) 50.61 50.61 50.57 50.59 7,455
5th Jun 2025 (Thu) 50.62 50.63 50.53 50.54 4,615
4th Jun 2025 (Wed) 50.59 50.63 50.58 50.63 21,990
3rd Jun 2025 (Tue) 50.57 50.59 50.56 50.59 4,516
2nd Jun 2025 (Mon) 50.55 50.57 50.55 50.56 723
30th May 2025 (Fri) 50.81 50.85 50.81 50.8437 660
29th May 2025 (Thu) 50.77 50.78 50.77 50.77 2,439
28th May 2025 (Wed) 50.86 50.86 50.79 50.81 1,793
27th May 2025 (Tue) 50.735 50.795 50.69 50.795 10,381
26th May 2025 (Mon) 50.63 50.63 50.63 50.63 0
24th May 2025 (Sat) 50.63 50.645 50.63 50.63 1,535
23rd May 2025 (Fri) 50.63 50.645 50.63 50.64 1,535
22nd May 2025 (Thu) 50.64 50.66 50.64 50.66 757
21st May 2025 (Wed) 50.68 50.68 50.61 50.635 13,254
20th May 2025 (Tue) 50.65 50.65 50.65 50.65 100
19th May 2025 (Mon) 50.71 50.71 50.71 50.71 331
FTSE 100 Latest
Value8,992.12
Change19.48