PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.64
-0.02 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
PCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.66 | 5.69 | 5.64 | 5.64 | 5.64 | -0.35% | 161,452 |
| Dec 19, 2024 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | -1.22% | 203,866 |
| Dec 18, 2024 | 5.77 | 5.80 | 5.71 | 5.73 | 5.73 | -0.69% | 169,773 |
| Dec 17, 2024 | 5.83 | 5.84 | 5.77 | 5.77 | 5.77 | -1.03% | 186,995 |
| Dec 16, 2024 | 5.88 | 5.89 | 5.82 | 5.83 | 5.83 | -0.34% | 220,407 |
| Dec 13, 2024 | 5.91 | 5.93 | 5.85 | 5.85 | 5.85 | -1.02% | 80,863 |
| Dec 12, 2024 | 6.02 | 6.03 | 5.90 | 5.91 | 5.91 | -1.66% | 156,474 |
| Dec 11, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 5.99 | -0.33% | 105,913 |
| Dec 10, 2024 | 6.03 | 6.05 | 6.01 | 6.03 | 6.01 | - | 40,601 |
| Dec 9, 2024 | 6.02 | 6.07 | 6.00 | 6.03 | 6.01 | 0.50% | 185,133 |
| Dec 6, 2024 | 6.02 | 6.07 | 5.96 | 6.00 | 5.98 | -0.33% | 217,792 |
| Dec 5, 2024 | 6.04 | 6.04 | 6.00 | 6.02 | 6.00 | - | 122,586 |
| Dec 4, 2024 | 6.01 | 6.02 | 5.97 | 6.02 | 6.00 | 0.17% | 88,379 |
| Dec 3, 2024 | 6.00 | 6.02 | 5.98 | 6.01 | 5.99 | 0.33% | 130,525 |
| Dec 2, 2024 | 5.94 | 6.00 | 5.94 | 5.99 | 5.97 | - | 105,484 |
| Nov 29, 2024 | 5.95 | 5.99 | 5.94 | 5.99 | 5.97 | 0.67% | 73,176 |
| Nov 27, 2024 | 5.92 | 5.95 | 5.89 | 5.95 | 5.93 | 1.02% | 141,460 |
| Nov 26, 2024 | 5.88 | 5.91 | 5.86 | 5.89 | 5.87 | -0.51% | 154,255 |
| Nov 25, 2024 | 5.87 | 5.92 | 5.87 | 5.92 | 5.90 | 1.20% | 101,231 |
| Nov 22, 2024 | 5.84 | 5.87 | 5.84 | 5.85 | 5.83 | -0.17% | 117,513 |
| Nov 21, 2024 | 5.87 | 5.88 | 5.85 | 5.86 | 5.84 | -0.09% | 108,084 |
| Nov 20, 2024 | 5.86 | 5.88 | 5.85 | 5.87 | 5.84 | -0.09% | 146,200 |
| Nov 19, 2024 | 5.87 | 5.88 | 5.86 | 5.87 | 5.85 | -0.17% | 110,433 |
| Nov 18, 2024 | 5.89 | 5.92 | 5.80 | 5.88 | 5.86 | -0.34% | 211,980 |
| Nov 15, 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.88 | -0.47% | 49,387 |
| Nov 14, 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.91 | 0.17% | 69,077 |
| Nov 13, 2024 | 5.97 | 5.97 | 5.91 | 5.92 | 5.90 | -0.03% | 60,401 |
| Nov 12, 2024 | 5.95 | 5.96 | 5.89 | 5.92 | 5.90 | -1.33% | 122,205 |
| Nov 11, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 5.96 | 0.50% | 78,290 |
| Nov 8, 2024 | 5.90 | 5.98 | 5.90 | 5.97 | 5.93 | 1.36% | 64,124 |
| Nov 7, 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.85 | 0.86% | 97,119 |
| Nov 6, 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.80 | -1.68% | 80,073 |
| Nov 5, 2024 | 5.93 | 5.96 | 5.93 | 5.94 | 5.90 | -0.30% | 79,610 |
| Nov 4, 2024 | 5.94 | 6.02 | 5.94 | 5.96 | 5.92 | 0.13% | 104,334 |
| Nov 1, 2024 | 6.04 | 6.04 | 5.94 | 5.95 | 5.91 | -0.50% | 66,226 |
| Oct 31, 2024 | 5.98 | 5.99 | 5.94 | 5.98 | 5.94 | 0.34% | 51,607 |
| Oct 30, 2024 | 5.98 | 5.98 | 5.91 | 5.96 | 5.92 | 0.08% | 52,751 |
| Oct 29, 2024 | 6.00 | 6.00 | 5.93 | 5.96 | 5.91 | -0.75% | 159,124 |
| Oct 28, 2024 | 6.01 | 6.03 | 5.99 | 6.00 | 5.96 | 0.17% | 43,750 |
| Oct 25, 2024 | 6.00 | 6.05 | 5.99 | 5.99 | 5.95 | -0.17% | 38,456 |
| Oct 24, 2024 | 6.03 | 6.03 | 5.98 | 6.00 | 5.96 | -0.50% | 53,315 |
| Oct 23, 2024 | 6.10 | 6.10 | 6.02 | 6.03 | 5.99 | -1.31% | 29,500 |
| Oct 22, 2024 | 6.14 | 6.17 | 6.11 | 6.11 | 6.07 | -0.16% | 57,912 |
| Oct 21, 2024 | 6.16 | 6.16 | 6.11 | 6.12 | 6.08 | -0.49% | 74,017 |
| Oct 18, 2024 | 6.15 | 6.18 | 6.13 | 6.15 | 6.11 | - | 82,109 |
| Oct 17, 2024 | 6.13 | 6.16 | 6.11 | 6.15 | 6.11 | 0.33% | 75,687 |
| Oct 16, 2024 | 6.11 | 6.14 | 6.09 | 6.13 | 6.09 | 0.66% | 162,332 |
| Oct 15, 2024 | 6.14 | 6.15 | 6.08 | 6.09 | 6.05 | -0.33% | 102,882 |
| Oct 14, 2024 | 6.17 | 6.17 | 6.10 | 6.11 | 6.07 | -0.81% | 107,701 |
| Oct 11, 2024 | 6.12 | 6.18 | 6.12 | 6.16 | 6.12 | -0.24% | 68,096 |
| Oct 10, 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 6.11 | 0.08% | 66,094 |
| Oct 9, 2024 | 6.19 | 6.19 | 6.16 | 6.17 | 6.10 | -0.32% | 51,488 |
| Oct 8, 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.12 | -0.32% | 126,165 |
| Oct 7, 2024 | 6.23 | 6.23 | 6.16 | 6.21 | 6.14 | -0.32% | 160,093 |
| Oct 4, 2024 | 6.22 | 6.24 | 6.21 | 6.23 | 6.16 | -0.32% | 83,343 |
| Oct 3, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.18 | -0.79% | 111,437 |
| Oct 2, 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.23 | 0.16% | 128,981 |
| Oct 1, 2024 | 6.34 | 6.34 | 6.27 | 6.29 | 6.22 | 0.16% | 225,118 |
| Sep 30, 2024 | 6.18 | 6.30 | 6.18 | 6.28 | 6.21 | 1.13% | 217,684 |
| Sep 27, 2024 | 6.18 | 6.22 | 6.18 | 6.21 | 6.14 | 0.81% | 139,077 |
| Sep 26, 2024 | 6.23 | 6.23 | 6.16 | 6.16 | 6.09 | -0.65% | 53,442 |
| Sep 25, 2024 | 6.20 | 6.21 | 6.19 | 6.20 | 6.13 | 0.16% | 17,506 |
| Sep 24, 2024 | 6.21 | 6.21 | 6.17 | 6.19 | 6.12 | -0.64% | 61,086 |
| Sep 23, 2024 | 6.21 | 6.23 | 6.19 | 6.23 | 6.16 | 0.40% | 86,884 |
| Sep 20, 2024 | 6.22 | 6.22 | 6.18 | 6.21 | 6.14 | -0.32% | 48,964 |
| Sep 19, 2024 | 6.22 | 6.23 | 6.16 | 6.23 | 6.16 | 0.57% | 62,521 |
| Sep 18, 2024 | 6.17 | 6.20 | 6.17 | 6.19 | 6.12 | - | 37,359 |
| Sep 17, 2024 | 6.16 | 6.23 | 6.15 | 6.19 | 6.12 | 0.16% | 79,859 |
| Sep 16, 2024 | 6.23 | 6.23 | 6.17 | 6.18 | 6.11 | - | 91,907 |
| Sep 13, 2024 | 6.17 | 6.19 | 6.15 | 6.18 | 6.11 | 0.16% | 127,421 |
| Sep 12, 2024 | 6.10 | 6.17 | 6.09 | 6.17 | 6.08 | 1.31% | 133,711 |
| Sep 11, 2024 | 6.05 | 6.09 | 6.05 | 6.09 | 6.00 | 0.33% | 94,945 |
| Sep 10, 2024 | 6.04 | 6.08 | 6.02 | 6.07 | 5.98 | 0.50% | 151,224 |
| Sep 9, 2024 | 6.05 | 6.05 | 6.02 | 6.04 | 5.96 | - | 92,056 |
| Sep 6, 2024 | 6.01 | 6.05 | 6.01 | 6.04 | 5.96 | 0.92% | 139,739 |
| Sep 5, 2024 | 5.97 | 6.00 | 5.97 | 5.99 | 5.90 | 0.25% | 127,692 |
| Sep 4, 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.89 | -0.50% | 144,311 |
| Sep 3, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 5.92 | 0.33% | 91,658 |
| Aug 30, 2024 | 5.98 | 6.00 | 5.94 | 5.98 | 5.90 | 0.08% | 172,574 |
| Aug 29, 2024 | 5.99 | 5.99 | 5.96 | 5.98 | 5.89 | 0.08% | 66,383 |
| Aug 28, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.89 | -0.17% | 56,502 |
| Aug 27, 2024 | 6.00 | 6.00 | 5.96 | 5.98 | 5.90 | -0.17% | 31,621 |
| Aug 26, 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.91 | - | 60,607 |
| Aug 23, 2024 | 5.95 | 6.00 | 5.95 | 5.99 | 5.91 | 0.67% | 71,559 |
| Aug 22, 2024 | 5.97 | 5.97 | 5.94 | 5.95 | 5.87 | -0.34% | 52,836 |
| Aug 21, 2024 | 5.98 | 5.99 | 5.95 | 5.97 | 5.89 | - | 97,845 |
| Aug 20, 2024 | 6.00 | 6.00 | 5.95 | 5.97 | 5.89 | 0.17% | 136,644 |
| Aug 19, 2024 | 5.96 | 5.98 | 5.94 | 5.96 | 5.88 | 0.17% | 113,932 |
| Aug 16, 2024 | 5.98 | 5.99 | 5.93 | 5.95 | 5.87 | -0.34% | 88,739 |
| Aug 15, 2024 | 5.99 | 5.99 | 5.96 | 5.97 | 5.89 | -0.50% | 55,453 |
| Aug 14, 2024 | 5.98 | 6.02 | 5.98 | 6.00 | 5.92 | 0.17% | 52,415 |
| Aug 13, 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.91 | 0.50% | 28,798 |
| Aug 12, 2024 | 5.95 | 5.98 | 5.95 | 5.96 | 5.88 | -0.33% | 50,498 |
| Aug 9, 2024 | 5.98 | 5.99 | 5.96 | 5.98 | 5.87 | 0.34% | 31,312 |
| Aug 8, 2024 | 5.99 | 6.00 | 5.95 | 5.96 | 5.86 | -0.75% | 114,823 |
| Aug 7, 2024 | 6.03 | 6.06 | 6.00 | 6.01 | 5.90 | 0.25% | 79,350 |
| Aug 6, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.88 | 0.67% | 198,714 |
| Aug 5, 2024 | 5.97 | 5.99 | 5.93 | 5.95 | 5.85 | -0.92% | 93,869 |
| Aug 2, 2024 | 5.98 | 6.04 | 5.96 | 6.01 | 5.90 | 0.25% | 129,398 |
| Aug 1, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.88 | 1.53% | 95,510 |