PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.92
+0.02 (0.25%)
Feb 21, 2025, 3:59 PM EST - Market closed
PCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.25% | 89,912 |
| Feb 20, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 41,805 |
| Feb 19, 2025 | 5.84 | 5.86 | 5.77 | 5.86 | 5.86 | 0.69% | 34,242 |
| Feb 18, 2025 | 5.80 | 5.83 | 5.78 | 5.82 | 5.82 | 0.52% | 78,011 |
| Feb 14, 2025 | 5.74 | 5.82 | 5.74 | 5.79 | 5.79 | 1.05% | 51,320 |
| Feb 13, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.35% | 107,458 |
| Feb 12, 2025 | 5.70 | 5.79 | 5.70 | 5.75 | 5.73 | -1.03% | 178,031 |
| Feb 11, 2025 | 5.82 | 5.83 | 5.81 | 5.81 | 5.79 | -0.34% | 35,914 |
| Feb 10, 2025 | 5.84 | 5.86 | 5.82 | 5.83 | 5.81 | 0.17% | 97,869 |
| Feb 7, 2025 | 5.85 | 5.86 | 5.82 | 5.82 | 5.80 | -0.51% | 167,599 |
| Feb 6, 2025 | 5.85 | 5.89 | 5.84 | 5.85 | 5.83 | -0.17% | 235,083 |
| Feb 5, 2025 | 5.82 | 5.88 | 5.82 | 5.86 | 5.84 | 1.38% | 90,301 |
| Feb 4, 2025 | 5.70 | 5.82 | 5.70 | 5.78 | 5.76 | 1.05% | 305,853 |
| Feb 3, 2025 | 5.75 | 5.76 | 5.71 | 5.72 | 5.70 | - | 51,079 |
| Jan 31, 2025 | 5.73 | 5.75 | 5.72 | 5.72 | 5.70 | -0.35% | 237,568 |
| Jan 30, 2025 | 5.74 | 5.74 | 5.71 | 5.74 | 5.72 | 0.70% | 70,792 |
| Jan 29, 2025 | 5.74 | 5.74 | 5.67 | 5.70 | 5.68 | -0.26% | 346,251 |
| Jan 28, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.69 | -0.09% | 55,226 |
| Jan 27, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.70 | 1.15% | 158,234 |
| Jan 24, 2025 | 5.65 | 5.67 | 5.64 | 5.66 | 5.63 | - | 54,053 |
| Jan 23, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.63 | -0.44% | 69,537 |
| Jan 22, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | 5.66 | 0.35% | 81,202 |
| Jan 21, 2025 | 5.65 | 5.68 | 5.65 | 5.66 | 5.64 | 0.18% | 106,903 |
| Jan 17, 2025 | 5.62 | 5.66 | 5.62 | 5.65 | 5.63 | 0.53% | 102,610 |
| Jan 16, 2025 | 5.59 | 5.63 | 5.56 | 5.62 | 5.60 | 0.18% | 132,381 |
| Jan 15, 2025 | 5.60 | 5.63 | 5.56 | 5.61 | 5.59 | 1.26% | 148,206 |
| Jan 14, 2025 | 5.50 | 5.58 | 5.50 | 5.54 | 5.52 | -0.36% | 110,373 |
| Jan 13, 2025 | 5.60 | 5.61 | 5.52 | 5.56 | 5.54 | -1.07% | 330,863 |
| Jan 10, 2025 | 5.67 | 5.70 | 5.59 | 5.62 | 5.58 | -2.43% | 393,256 |
| Jan 8, 2025 | 5.75 | 5.77 | 5.73 | 5.76 | 5.72 | - | 112,665 |
| Jan 7, 2025 | 5.75 | 5.77 | 5.74 | 5.76 | 5.72 | 0.26% | 83,926 |
| Jan 6, 2025 | 5.74 | 5.76 | 5.73 | 5.75 | 5.70 | -0.43% | 195,527 |
| Jan 3, 2025 | 5.77 | 5.79 | 5.75 | 5.77 | 5.73 | 0.35% | 84,172 |
| Jan 2, 2025 | 5.76 | 5.82 | 5.73 | 5.75 | 5.71 | 0.52% | 66,391 |
| Dec 31, 2024 | 5.70 | 5.84 | 5.70 | 5.72 | 5.68 | 0.18% | 183,743 |
| Dec 30, 2024 | 5.70 | 5.72 | 5.67 | 5.71 | 5.67 | 0.35% | 257,681 |
| Dec 27, 2024 | 5.72 | 5.73 | 5.66 | 5.69 | 5.65 | -0.87% | 142,390 |
| Dec 26, 2024 | 5.67 | 5.74 | 5.66 | 5.74 | 5.70 | 0.79% | 291,322 |
| Dec 24, 2024 | 5.67 | 5.70 | 5.62 | 5.70 | 5.65 | 0.80% | 338,558 |
| Dec 23, 2024 | 5.69 | 5.69 | 5.62 | 5.65 | 5.61 | 0.18% | 149,595 |
| Dec 20, 2024 | 5.66 | 5.69 | 5.64 | 5.64 | 5.60 | -0.35% | 161,452 |
| Dec 19, 2024 | 5.71 | 5.75 | 5.65 | 5.66 | 5.62 | -1.22% | 203,866 |
| Dec 18, 2024 | 5.77 | 5.80 | 5.71 | 5.73 | 5.69 | -0.69% | 169,773 |
| Dec 17, 2024 | 5.83 | 5.84 | 5.77 | 5.77 | 5.73 | -1.03% | 186,995 |
| Dec 16, 2024 | 5.88 | 5.89 | 5.82 | 5.83 | 5.79 | -0.34% | 220,407 |
| Dec 13, 2024 | 5.91 | 5.93 | 5.85 | 5.85 | 5.81 | -1.02% | 80,863 |
| Dec 12, 2024 | 6.02 | 6.03 | 5.90 | 5.91 | 5.87 | -1.66% | 156,474 |
| Dec 11, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 5.94 | -0.33% | 105,913 |
| Dec 10, 2024 | 6.03 | 6.05 | 6.01 | 6.03 | 5.96 | - | 40,601 |
| Dec 9, 2024 | 6.02 | 6.07 | 6.00 | 6.03 | 5.96 | 0.50% | 185,133 |
| Dec 6, 2024 | 6.02 | 6.07 | 5.96 | 6.00 | 5.93 | -0.33% | 217,792 |
| Dec 5, 2024 | 6.04 | 6.04 | 6.00 | 6.02 | 5.95 | - | 122,586 |
| Dec 4, 2024 | 6.01 | 6.02 | 5.97 | 6.02 | 5.95 | 0.17% | 88,379 |
| Dec 3, 2024 | 6.00 | 6.02 | 5.98 | 6.01 | 5.94 | 0.33% | 130,525 |
| Dec 2, 2024 | 5.94 | 6.00 | 5.94 | 5.99 | 5.92 | - | 105,484 |
| Nov 29, 2024 | 5.95 | 5.99 | 5.94 | 5.99 | 5.92 | 0.67% | 73,176 |
| Nov 27, 2024 | 5.92 | 5.95 | 5.89 | 5.95 | 5.88 | 1.02% | 141,460 |
| Nov 26, 2024 | 5.88 | 5.91 | 5.86 | 5.89 | 5.82 | -0.51% | 154,255 |
| Nov 25, 2024 | 5.87 | 5.92 | 5.87 | 5.92 | 5.85 | 1.20% | 101,231 |
| Nov 22, 2024 | 5.84 | 5.87 | 5.84 | 5.85 | 5.79 | -0.17% | 117,513 |
| Nov 21, 2024 | 5.87 | 5.88 | 5.85 | 5.86 | 5.80 | -0.09% | 108,084 |
| Nov 20, 2024 | 5.86 | 5.88 | 5.85 | 5.87 | 5.80 | -0.09% | 146,200 |
| Nov 19, 2024 | 5.87 | 5.88 | 5.86 | 5.87 | 5.80 | -0.17% | 110,433 |
| Nov 18, 2024 | 5.89 | 5.92 | 5.80 | 5.88 | 5.81 | -0.34% | 211,980 |
| Nov 15, 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.83 | -0.47% | 49,387 |
| Nov 14, 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.86 | 0.17% | 69,077 |
| Nov 13, 2024 | 5.97 | 5.97 | 5.91 | 5.92 | 5.85 | -0.03% | 60,401 |
| Nov 12, 2024 | 5.95 | 5.96 | 5.89 | 5.92 | 5.85 | -1.33% | 122,205 |
| Nov 11, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 5.91 | 0.50% | 78,290 |
| Nov 8, 2024 | 5.90 | 5.98 | 5.90 | 5.97 | 5.88 | 1.36% | 64,124 |
| Nov 7, 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.80 | 0.86% | 97,119 |
| Nov 6, 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.75 | -1.68% | 80,073 |
| Nov 5, 2024 | 5.93 | 5.96 | 5.93 | 5.94 | 5.85 | -0.30% | 79,610 |
| Nov 4, 2024 | 5.94 | 6.02 | 5.94 | 5.96 | 5.87 | 0.13% | 104,334 |
| Nov 1, 2024 | 6.04 | 6.04 | 5.94 | 5.95 | 5.86 | -0.50% | 66,226 |
| Oct 31, 2024 | 5.98 | 5.99 | 5.94 | 5.98 | 5.89 | 0.34% | 51,607 |
| Oct 30, 2024 | 5.98 | 5.98 | 5.91 | 5.96 | 5.87 | 0.08% | 52,751 |
| Oct 29, 2024 | 6.00 | 6.00 | 5.93 | 5.96 | 5.87 | -0.75% | 159,124 |
| Oct 28, 2024 | 6.01 | 6.03 | 5.99 | 6.00 | 5.91 | 0.17% | 43,750 |
| Oct 25, 2024 | 6.00 | 6.05 | 5.99 | 5.99 | 5.90 | -0.17% | 38,456 |
| Oct 24, 2024 | 6.03 | 6.03 | 5.98 | 6.00 | 5.91 | -0.50% | 53,315 |
| Oct 23, 2024 | 6.10 | 6.10 | 6.02 | 6.03 | 5.94 | -1.31% | 29,500 |
| Oct 22, 2024 | 6.14 | 6.17 | 6.11 | 6.11 | 6.02 | -0.16% | 57,912 |
| Oct 21, 2024 | 6.16 | 6.16 | 6.11 | 6.12 | 6.03 | -0.49% | 74,017 |
| Oct 18, 2024 | 6.15 | 6.18 | 6.13 | 6.15 | 6.06 | - | 82,109 |
| Oct 17, 2024 | 6.13 | 6.16 | 6.11 | 6.15 | 6.06 | 0.33% | 75,687 |
| Oct 16, 2024 | 6.11 | 6.14 | 6.09 | 6.13 | 6.04 | 0.66% | 162,332 |
| Oct 15, 2024 | 6.14 | 6.15 | 6.08 | 6.09 | 6.00 | -0.33% | 102,882 |
| Oct 14, 2024 | 6.17 | 6.17 | 6.10 | 6.11 | 6.02 | -0.81% | 107,701 |
| Oct 11, 2024 | 6.12 | 6.18 | 6.12 | 6.16 | 6.07 | -0.24% | 68,096 |
| Oct 10, 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 6.06 | 0.08% | 66,094 |
| Oct 9, 2024 | 6.19 | 6.19 | 6.16 | 6.17 | 6.06 | -0.32% | 51,488 |
| Oct 8, 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.08 | -0.32% | 126,165 |
| Oct 7, 2024 | 6.23 | 6.23 | 6.16 | 6.21 | 6.10 | -0.32% | 160,093 |
| Oct 4, 2024 | 6.22 | 6.24 | 6.21 | 6.23 | 6.12 | -0.32% | 83,343 |
| Oct 3, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -0.79% | 111,437 |
| Oct 2, 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.19 | 0.16% | 128,981 |
| Oct 1, 2024 | 6.34 | 6.34 | 6.27 | 6.29 | 6.18 | 0.16% | 225,118 |
| Sep 30, 2024 | 6.18 | 6.30 | 6.18 | 6.28 | 6.17 | 1.13% | 217,684 |
| Sep 27, 2024 | 6.18 | 6.22 | 6.18 | 6.21 | 6.10 | 0.81% | 139,077 |