PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.96
-0.05 (-0.75%)
Oct 29, 2024, 3:59 PM EDT - Market closed
PCK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | -0.75% | 159,124 |
Oct 28, 2024 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | 0.17% | 43,750 |
Oct 25, 2024 | 6.00 | 6.05 | 5.99 | 5.99 | 5.99 | -0.17% | 38,456 |
Oct 24, 2024 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | -0.50% | 53,315 |
Oct 23, 2024 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.31% | 29,500 |
Oct 22, 2024 | 6.14 | 6.17 | 6.11 | 6.11 | 6.11 | -0.16% | 57,912 |
Oct 21, 2024 | 6.16 | 6.16 | 6.11 | 6.12 | 6.12 | -0.49% | 74,017 |
Oct 18, 2024 | 6.15 | 6.18 | 6.13 | 6.15 | 6.15 | - | 82,109 |
Oct 17, 2024 | 6.13 | 6.16 | 6.11 | 6.15 | 6.15 | 0.33% | 75,687 |
Oct 16, 2024 | 6.11 | 6.14 | 6.09 | 6.13 | 6.13 | 0.66% | 162,332 |
Oct 15, 2024 | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | -0.33% | 102,882 |
Oct 14, 2024 | 6.17 | 6.17 | 6.10 | 6.11 | 6.11 | -0.81% | 107,701 |
Oct 11, 2024 | 6.12 | 6.18 | 6.12 | 6.16 | 6.16 | -0.24% | 68,096 |
Oct 10, 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 6.15 | 0.08% | 66,094 |
Oct 9, 2024 | 6.19 | 6.19 | 6.16 | 6.17 | 6.15 | -0.32% | 51,488 |
Oct 8, 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.17 | -0.32% | 126,165 |
Oct 7, 2024 | 6.23 | 6.23 | 6.16 | 6.21 | 6.19 | -0.32% | 160,093 |
Oct 4, 2024 | 6.22 | 6.24 | 6.21 | 6.23 | 6.21 | -0.32% | 83,343 |
Oct 3, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.23 | -0.79% | 111,437 |
Oct 2, 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.28 | 0.16% | 128,981 |
Oct 1, 2024 | 6.34 | 6.34 | 6.27 | 6.29 | 6.27 | 0.16% | 225,118 |
Sep 30, 2024 | 6.18 | 6.30 | 6.18 | 6.28 | 6.26 | 1.13% | 217,684 |
Sep 27, 2024 | 6.18 | 6.22 | 6.18 | 6.21 | 6.19 | 0.81% | 139,077 |
Sep 26, 2024 | 6.23 | 6.23 | 6.16 | 6.16 | 6.14 | -0.65% | 53,442 |
Sep 25, 2024 | 6.20 | 6.21 | 6.19 | 6.20 | 6.18 | 0.16% | 17,506 |
Sep 24, 2024 | 6.21 | 6.21 | 6.17 | 6.19 | 6.17 | -0.64% | 61,086 |
Sep 23, 2024 | 6.21 | 6.23 | 6.19 | 6.23 | 6.21 | 0.40% | 86,884 |
Sep 20, 2024 | 6.22 | 6.22 | 6.18 | 6.21 | 6.18 | -0.32% | 48,964 |
Sep 19, 2024 | 6.22 | 6.23 | 6.16 | 6.23 | 6.20 | 0.57% | 62,521 |
Sep 18, 2024 | 6.17 | 6.20 | 6.17 | 6.19 | 6.17 | - | 37,359 |
Sep 17, 2024 | 6.16 | 6.23 | 6.15 | 6.19 | 6.17 | 0.16% | 79,859 |
Sep 16, 2024 | 6.23 | 6.23 | 6.17 | 6.18 | 6.16 | - | 91,907 |
Sep 13, 2024 | 6.17 | 6.19 | 6.15 | 6.18 | 6.16 | 0.16% | 127,421 |
Sep 12, 2024 | 6.10 | 6.17 | 6.09 | 6.17 | 6.13 | 1.31% | 133,711 |
Sep 11, 2024 | 6.05 | 6.09 | 6.05 | 6.09 | 6.05 | 0.33% | 94,945 |
Sep 10, 2024 | 6.04 | 6.08 | 6.02 | 6.07 | 6.03 | 0.50% | 151,224 |
Sep 9, 2024 | 6.05 | 6.05 | 6.02 | 6.04 | 6.00 | - | 92,056 |
Sep 6, 2024 | 6.01 | 6.05 | 6.01 | 6.04 | 6.00 | 0.92% | 139,739 |
Sep 5, 2024 | 5.97 | 6.00 | 5.97 | 5.99 | 5.94 | 0.25% | 127,692 |
Sep 4, 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.93 | -0.50% | 144,311 |
Sep 3, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 5.96 | 0.33% | 91,658 |
Aug 30, 2024 | 5.98 | 6.00 | 5.94 | 5.98 | 5.94 | 0.08% | 172,574 |
Aug 29, 2024 | 5.99 | 5.99 | 5.96 | 5.98 | 5.93 | 0.08% | 66,383 |
Aug 28, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.93 | -0.17% | 56,502 |
Aug 27, 2024 | 6.00 | 6.00 | 5.96 | 5.98 | 5.94 | -0.17% | 31,621 |
Aug 26, 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.95 | - | 60,607 |
Aug 23, 2024 | 5.95 | 6.00 | 5.95 | 5.99 | 5.95 | 0.67% | 71,559 |
Aug 22, 2024 | 5.97 | 5.97 | 5.94 | 5.95 | 5.91 | -0.34% | 52,836 |
Aug 21, 2024 | 5.98 | 5.99 | 5.95 | 5.97 | 5.93 | - | 97,845 |
Aug 20, 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.93 | 0.17% | 136,644 |
Aug 19, 2024 | 5.96 | 5.98 | 5.94 | 5.96 | 5.92 | 0.17% | 113,932 |
Aug 16, 2024 | 5.98 | 5.99 | 5.93 | 5.95 | 5.91 | -0.34% | 88,739 |
Aug 15, 2024 | 5.99 | 5.99 | 5.96 | 5.97 | 5.93 | -0.50% | 55,453 |
Aug 14, 2024 | 5.98 | 6.02 | 5.98 | 6.00 | 5.96 | 0.17% | 52,415 |
Aug 13, 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.95 | 0.50% | 28,798 |
Aug 12, 2024 | 5.95 | 5.98 | 5.95 | 5.96 | 5.92 | -0.33% | 50,498 |
Aug 9, 2024 | 5.98 | 5.99 | 5.96 | 5.98 | 5.92 | 0.34% | 31,312 |
Aug 8, 2024 | 5.99 | 6.00 | 5.95 | 5.96 | 5.90 | -0.75% | 114,823 |
Aug 7, 2024 | 6.03 | 6.06 | 6.00 | 6.01 | 5.94 | 0.25% | 79,350 |
Aug 6, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.93 | 0.67% | 198,714 |
Aug 5, 2024 | 5.97 | 5.99 | 5.93 | 5.95 | 5.89 | -0.92% | 93,869 |
Aug 2, 2024 | 5.98 | 6.04 | 5.96 | 6.01 | 5.94 | 0.25% | 129,398 |
Aug 1, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.93 | 1.53% | 95,510 |
Jul 31, 2024 | 5.90 | 5.92 | 5.87 | 5.90 | 5.84 | 0.34% | 50,276 |
Jul 30, 2024 | 5.90 | 5.90 | 5.86 | 5.88 | 5.82 | -0.25% | 66,471 |
Jul 29, 2024 | 5.92 | 5.96 | 5.90 | 5.90 | 5.83 | 0.08% | 41,758 |
Jul 26, 2024 | 5.89 | 5.90 | 5.88 | 5.89 | 5.83 | 0.34% | 52,878 |
Jul 25, 2024 | 5.90 | 5.90 | 5.86 | 5.87 | 5.81 | 0.09% | 65,373 |
Jul 24, 2024 | 5.89 | 5.90 | 5.86 | 5.87 | 5.80 | -0.42% | 37,654 |
Jul 23, 2024 | 5.91 | 5.91 | 5.88 | 5.89 | 5.83 | -0.17% | 64,760 |
Jul 22, 2024 | 5.92 | 5.92 | 5.88 | 5.90 | 5.84 | 0.34% | 23,249 |
Jul 19, 2024 | 5.89 | 5.90 | 5.86 | 5.88 | 5.82 | -0.08% | 29,453 |
Jul 18, 2024 | 5.96 | 5.96 | 5.88 | 5.89 | 5.82 | -0.93% | 91,641 |
Jul 17, 2024 | 5.95 | 5.97 | 5.92 | 5.94 | 5.88 | -0.17% | 52,389 |
Jul 16, 2024 | 5.98 | 5.98 | 5.95 | 5.95 | 5.89 | -0.17% | 66,226 |
Jul 15, 2024 | 5.96 | 5.98 | 5.94 | 5.96 | 5.90 | - | 125,661 |
Jul 12, 2024 | 5.93 | 5.97 | 5.93 | 5.96 | 5.90 | 0.34% | 66,266 |
Jul 11, 2024 | 5.91 | 5.95 | 5.91 | 5.94 | 5.88 | 0.34% | 104,999 |
Jul 10, 2024 | 5.90 | 5.92 | 5.89 | 5.92 | 5.84 | 0.51% | 60,108 |
Jul 9, 2024 | 5.89 | 5.94 | 5.89 | 5.89 | 5.81 | 0.17% | 35,725 |
Jul 8, 2024 | 5.91 | 5.91 | 5.87 | 5.88 | 5.80 | -0.51% | 72,175 |
Jul 5, 2024 | 5.85 | 5.93 | 5.85 | 5.91 | 5.83 | 0.53% | 137,556 |
Jul 3, 2024 | 5.87 | 5.88 | 5.86 | 5.88 | 5.80 | 0.50% | 33,659 |
Jul 2, 2024 | 5.84 | 5.86 | 5.83 | 5.85 | 5.77 | 0.52% | 95,193 |
Jul 1, 2024 | 5.83 | 5.84 | 5.79 | 5.82 | 5.74 | -0.51% | 79,318 |
Jun 28, 2024 | 5.84 | 5.87 | 5.84 | 5.85 | 5.77 | 0.17% | 37,056 |
Jun 27, 2024 | 5.84 | 5.86 | 5.82 | 5.84 | 5.76 | - | 48,124 |
Jun 26, 2024 | 5.85 | 5.85 | 5.83 | 5.84 | 5.76 | -0.17% | 37,934 |
Jun 25, 2024 | 5.82 | 5.86 | 5.82 | 5.85 | 5.77 | -0.17% | 50,213 |
Jun 24, 2024 | 5.83 | 5.86 | 5.79 | 5.86 | 5.78 | 0.51% | 93,653 |
Jun 21, 2024 | 5.86 | 5.86 | 5.81 | 5.83 | 5.75 | - | 38,583 |
Jun 20, 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.75 | -0.43% | 33,306 |
Jun 18, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.77 | 0.09% | 66,726 |
Jun 17, 2024 | 5.84 | 5.87 | 5.84 | 5.85 | 5.77 | -0.51% | 33,014 |
Jun 14, 2024 | 5.87 | 5.89 | 5.85 | 5.88 | 5.80 | 0.26% | 44,455 |
Jun 13, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.78 | 0.60% | 98,747 |
Jun 12, 2024 | 5.83 | 5.87 | 5.83 | 5.83 | 5.73 | 0.69% | 60,724 |
Jun 11, 2024 | 5.83 | 5.83 | 5.77 | 5.79 | 5.69 | -0.17% | 97,506 |
Jun 10, 2024 | 5.79 | 5.81 | 5.78 | 5.80 | 5.70 | 0.69% | 54,915 |
Jun 7, 2024 | 5.78 | 5.80 | 5.75 | 5.76 | 5.66 | -0.52% | 306,995 |