PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.67
-0.01 (-0.18%)
Mar 28, 2025, 4:00 PM EDT - Market closed
PCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.68 | 5.69 | 5.64 | 5.67 | 5.67 | -0.18% | 54,476 |
| Mar 27, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | 5.68 | -0.70% | 31,048 |
| Mar 26, 2025 | 5.71 | 5.73 | 5.67 | 5.72 | 5.72 | -0.17% | 89,572 |
| Mar 25, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -1.21% | 30,469 |
| Mar 24, 2025 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | 0.17% | 35,121 |
| Mar 21, 2025 | 5.80 | 5.83 | 5.76 | 5.79 | 5.79 | 0.35% | 77,421 |
| Mar 20, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.77 | 1.23% | 57,507 |
| Mar 19, 2025 | 5.70 | 5.76 | 5.68 | 5.70 | 5.70 | -0.18% | 61,924 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.70 | 5.71 | 5.71 | -0.87% | 83,770 |
| Mar 17, 2025 | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | 0.17% | 29,856 |
| Mar 14, 2025 | 5.82 | 5.83 | 5.73 | 5.75 | 5.75 | -0.86% | 78,910 |
| Mar 13, 2025 | 5.82 | 5.82 | 5.75 | 5.80 | 5.80 | -0.85% | 31,641 |
| Mar 12, 2025 | 5.87 | 5.87 | 5.83 | 5.85 | 5.83 | - | 37,789 |
| Mar 11, 2025 | 5.87 | 5.87 | 5.83 | 5.85 | 5.83 | 0.52% | 54,592 |
| Mar 10, 2025 | 5.81 | 5.88 | 5.81 | 5.82 | 5.80 | -0.17% | 140,041 |
| Mar 7, 2025 | 5.86 | 5.88 | 5.82 | 5.83 | 5.81 | -0.51% | 124,066 |
| Mar 6, 2025 | 5.88 | 5.89 | 5.86 | 5.86 | 5.84 | -0.85% | 69,059 |
| Mar 5, 2025 | 5.93 | 5.94 | 5.90 | 5.91 | 5.89 | 0.17% | 63,782 |
| Mar 4, 2025 | 5.97 | 5.97 | 5.87 | 5.90 | 5.88 | -0.84% | 77,102 |
| Mar 3, 2025 | 5.92 | 5.99 | 5.92 | 5.95 | 5.93 | -0.17% | 170,670 |
| Feb 28, 2025 | 5.97 | 5.97 | 5.93 | 5.96 | 5.94 | -0.17% | 45,380 |
| Feb 27, 2025 | 5.95 | 5.97 | 5.91 | 5.97 | 5.95 | 0.34% | 84,299 |
| Feb 26, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.93 | -0.50% | 117,221 |
| Feb 25, 2025 | 5.94 | 5.98 | 5.93 | 5.98 | 5.96 | 1.36% | 109,259 |
| Feb 24, 2025 | 5.88 | 5.93 | 5.88 | 5.90 | 5.88 | -0.25% | 95,600 |
| Feb 21, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.89 | 0.25% | 89,912 |
| Feb 20, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.88 | 0.68% | 41,805 |
| Feb 19, 2025 | 5.84 | 5.86 | 5.77 | 5.86 | 5.84 | 0.69% | 34,242 |
| Feb 18, 2025 | 5.80 | 5.83 | 5.78 | 5.82 | 5.80 | 0.52% | 78,011 |
| Feb 14, 2025 | 5.74 | 5.82 | 5.74 | 5.79 | 5.77 | 1.05% | 51,320 |
| Feb 13, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.71 | -0.35% | 107,458 |
| Feb 12, 2025 | 5.70 | 5.79 | 5.70 | 5.75 | 5.71 | -1.03% | 178,031 |
| Feb 11, 2025 | 5.82 | 5.83 | 5.81 | 5.81 | 5.77 | -0.34% | 35,914 |
| Feb 10, 2025 | 5.84 | 5.86 | 5.82 | 5.83 | 5.79 | 0.17% | 97,869 |
| Feb 7, 2025 | 5.85 | 5.86 | 5.82 | 5.82 | 5.78 | -0.51% | 167,599 |
| Feb 6, 2025 | 5.85 | 5.89 | 5.84 | 5.85 | 5.81 | -0.17% | 235,083 |
| Feb 5, 2025 | 5.82 | 5.88 | 5.82 | 5.86 | 5.82 | 1.38% | 90,301 |
| Feb 4, 2025 | 5.70 | 5.82 | 5.70 | 5.78 | 5.74 | 1.05% | 305,853 |
| Feb 3, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.68 | - | 51,079 |
| Jan 31, 2025 | 5.73 | 5.75 | 5.72 | 5.72 | 5.68 | -0.35% | 237,568 |
| Jan 30, 2025 | 5.74 | 5.74 | 5.71 | 5.74 | 5.70 | 0.70% | 70,792 |
| Jan 29, 2025 | 5.74 | 5.74 | 5.67 | 5.70 | 5.66 | -0.26% | 346,251 |
| Jan 28, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.67 | -0.09% | 55,226 |
| Jan 27, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.68 | 1.15% | 158,234 |
| Jan 24, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.61 | - | 54,053 |
| Jan 23, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.61 | -0.44% | 69,537 |
| Jan 22, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | 5.64 | 0.35% | 81,202 |
| Jan 21, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.62 | 0.18% | 106,903 |
| Jan 17, 2025 | 5.62 | 5.66 | 5.62 | 5.65 | 5.61 | 0.53% | 102,610 |
| Jan 16, 2025 | 5.59 | 5.63 | 5.56 | 5.62 | 5.58 | 0.18% | 132,381 |