Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

51.50 +0.04 (+0.08%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 51.46 51.56 51.42 51.46 532,470 +0.04(+0.08%)
Dec 24, 2024 51.40 51.43 51.40 51.42 113,731 +0.01(+0.02%)
Dec 23, 2024 51.44 51.44 51.37 51.41 1,015,973 +0.02(+0.04%)
Dec 20, 2024 51.35 51.42 51.34 51.39 74,617 +0.04(+0.08%)
Dec 19, 2024 51.29 51.47 51.29 51.35 136,436 +0.15(+0.29%)
Dec 18, 2024 51.44 51.44 51.20 51.20 167,519 -0.21(-0.41%)
Dec 17, 2024 51.47 51.47 51.39 51.41 56,031 -0.06(-0.11%)
Dec 16, 2024 51.47 51.53 51.46 51.47 76,927 +0.03(+0.05%)
Dec 13, 2024 51.46 51.46 51.43 51.44 31,745 +0.05(+0.10%)
Dec 12, 2024 51.40 51.41 51.39 51.39 31,550 -0.01(-0.02%)
Dec 11, 2024 51.40 51.46 51.39 51.40 39,012 +0.05(+0.10%)
Dec 10, 2024 51.36 51.38 51.34 51.35 25,837 +0.03(+0.06%)
Dec 09, 2024 51.35 51.36 51.32 51.32 37,755 +0.00(+0.00%)
Dec 06, 2024 51.32 51.33 51.30 51.32 23,581 +0.06(+0.12%)
Dec 05, 2024 51.26 51.33 51.26 51.26 33,767 -0.02(-0.04%)
Dec 04, 2024 51.28 51.29 51.25 51.28 35,125 +0.01(+0.01%)
Dec 03, 2024 51.26 51.29 51.24 51.27 422,369 +0.02(+0.05%)
Dec 02, 2024 51.49 51.49 51.24 51.25 439,906 -0.34(-0.66%)
Nov 29, 2024 51.58 51.60 51.57 51.59 17,632 +0.05(+0.09%)
Nov 27, 2024 51.55 51.56 51.53 51.55 9,969 +0.02(+0.05%)
Nov 26, 2024 51.52 51.56 51.51 51.52 83,123 +0.01(+0.02%)
Nov 25, 2024 51.55 51.55 51.48 51.51 44,832 +0.03(+0.06%)
Nov 22, 2024 51.47 51.50 51.46 51.48 46,197 +0.05(+0.10%)
Nov 21, 2024 51.44 51.45 51.36 51.43 33,483 +0.05(+0.10%)
Nov 20, 2024 51.42 51.46 51.36 51.38 90,526 +0.01(+0.02%)
Nov 19, 2024 51.33 51.40 51.32 51.37 365,373 +0.03(+0.06%)
Nov 18, 2024 51.30 51.40 51.30 51.34 348,310 +0.07(+0.14%)
Nov 15, 2024 51.27 51.33 51.22 51.27 639,916 +0.04(+0.08%)
Nov 14, 2024 51.25 51.30 51.23 51.23 26,473 -0.02(-0.04%)
Nov 13, 2024 51.23 51.29 51.23 51.25 16,543 +0.04(+0.08%)
Nov 12, 2024 51.25 51.28 51.20 51.21 50,604 -0.02(-0.04%)
Nov 11, 2024 51.21 51.28 51.20 51.23 30,399 +0.03(+0.06%)
Nov 08, 2024 51.21 51.22 51.18 51.20 269,719 +0.06(+0.12%)
Nov 07, 2024 51.15 51.15 51.10 51.14 35,007 +0.11(+0.22%)
Nov 06, 2024 51.12 51.12 51.00 51.03 376,165 +0.05(+0.10%)
Nov 05, 2024 50.97 50.99 50.90 50.98 85,689 +0.01(+0.03%)
Nov 04, 2024 50.92 51.00 50.92 50.97 17,726 +0.05(+0.09%)
Nov 01, 2024 50.96 50.97 50.90 50.92 39,303 +0.02(+0.04%)
Oct 31, 2024 50.95 50.95 50.89 50.90 20,253 -0.08(-0.16%)
Oct 30, 2024 50.99 51.01 50.96 50.98 106,973 -0.01(-0.03%)
Oct 29, 2024 50.99 51.05 50.98 50.99 31,780 -0.00(-0.01%)
Oct 28, 2024 51.00 51.01 50.99 51.00 25,447 +0.01(+0.02%)
Oct 25, 2024 51.01 51.02 50.98 50.99 20,558 +0.03(+0.06%)
Oct 24, 2024 50.98 50.98 50.95 50.96 29,089 +0.02(+0.04%)
Oct 23, 2024 50.95 51.00 50.90 50.94 16,785 +0.11(+0.21%)
Oct 22, 2024 50.93 51.00 50.58 50.83 55,895 -0.01(-0.02%)
Oct 21, 2024 50.87 50.88 50.83 50.84 32,134 -0.02(-0.05%)
Oct 18, 2024 50.88 50.89 50.86 50.87 42,360 +0.06(+0.13%)
Oct 17, 2024 50.84 50.84 50.78 50.80 84,252 +0.01(+0.02%)
Oct 16, 2024 50.69 50.79 50.69 50.79 89,720 +0.13(+0.25%)
Oct 15, 2024 50.69 50.69 50.66 50.66 144,663 -0.05(-0.10%)
Oct 14, 2024 50.69 50.72 50.68 50.71 67,856 +0.04(+0.08%)
Oct 11, 2024 50.65 50.77 50.59 50.67 36,203 +0.03(+0.06%)
Oct 10, 2024 50.58 50.72 50.56 50.64 20,092 +0.04(+0.08%)
Oct 09, 2024 50.53 50.66 50.53 50.60 345,328 +0.03(+0.06%)
Oct 08, 2024 50.50 50.61 50.48 50.57 273,691 +0.13(+0.26%)
Oct 07, 2024 50.46 50.54 50.43 50.44 338,000 +0.00(+0.00%)
Oct 04, 2024 50.48 50.49 50.41 50.44 48,312 +0.09(+0.18%)
Oct 03, 2024 50.41 50.48 50.30 50.35 49,597 -0.04(-0.08%)
Oct 02, 2024 50.40 50.51 50.39 50.39 33,871 +0.00(+0.00%)
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 and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.