PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.27
+0.01 (0.17%)
Jul 22, 2025, 2:41 PM - Market open
PCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.27 | 5.32 | 5.24 | 5.26 | 5.26 | -0.19% | 133,383 |
| Jul 18, 2025 | 5.30 | 5.31 | 5.23 | 5.27 | 5.27 | - | 125,477 |
| Jul 17, 2025 | 5.29 | 5.31 | 5.27 | 5.27 | 5.27 | -0.75% | 47,862 |
| Jul 16, 2025 | 5.37 | 5.37 | 5.28 | 5.31 | 5.31 | -0.56% | 143,867 |
| Jul 15, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | -0.19% | 72,659 |
| Jul 14, 2025 | 5.29 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 119,069 |
| Jul 11, 2025 | 5.35 | 5.37 | 5.33 | 5.34 | 5.34 | -0.74% | 52,074 |
| Jul 10, 2025 | 5.37 | 5.40 | 5.36 | 5.38 | 5.36 | - | 92,138 |
| Jul 9, 2025 | 5.37 | 5.38 | 5.35 | 5.38 | 5.36 | 0.19% | 68,420 |
| Jul 8, 2025 | 5.40 | 5.41 | 5.37 | 5.37 | 5.35 | -0.92% | 25,575 |
| Jul 7, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.40 | -0.18% | 152,017 |
| Jul 3, 2025 | 5.43 | 5.44 | 5.41 | 5.43 | 5.41 | 0.18% | 18,879 |
| Jul 2, 2025 | 5.40 | 5.43 | 5.40 | 5.42 | 5.40 | - | 51,198 |
| Jul 1, 2025 | 5.38 | 5.42 | 5.37 | 5.42 | 5.40 | 1.12% | 83,562 |
| Jun 30, 2025 | 5.36 | 5.38 | 5.35 | 5.36 | 5.34 | 0.56% | 93,618 |
| Jun 27, 2025 | 5.33 | 5.37 | 5.33 | 5.33 | 5.31 | - | 102,409 |
| Jun 26, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.31 | - | 20,448 |
| Jun 25, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.31 | 0.19% | 98,723 |
| Jun 24, 2025 | 5.32 | 5.34 | 5.30 | 5.32 | 5.30 | - | 123,694 |
| Jun 23, 2025 | 5.33 | 5.33 | 5.30 | 5.32 | 5.30 | 0.09% | 99,707 |
| Jun 20, 2025 | 5.31 | 5.33 | 5.29 | 5.32 | 5.29 | 0.09% | 118,911 |
| Jun 18, 2025 | 5.31 | 5.34 | 5.31 | 5.31 | 5.29 | -0.19% | 94,385 |
| Jun 17, 2025 | 5.32 | 5.34 | 5.30 | 5.32 | 5.30 | -0.19% | 178,847 |
| Jun 16, 2025 | 5.32 | 5.33 | 5.29 | 5.33 | 5.31 | 0.38% | 172,086 |
| Jun 13, 2025 | 5.31 | 5.35 | 5.29 | 5.31 | 5.29 | -0.56% | 60,506 |
| Jun 12, 2025 | 5.38 | 5.38 | 5.33 | 5.34 | 5.32 | -0.19% | 204,203 |
| Jun 11, 2025 | 5.33 | 5.37 | 5.31 | 5.35 | 5.31 | 0.39% | 146,621 |
| Jun 10, 2025 | 5.34 | 5.34 | 5.28 | 5.33 | 5.29 | 0.17% | 129,745 |
| Jun 9, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.28 | 0.19% | 153,360 |
| Jun 6, 2025 | 5.32 | 5.35 | 5.31 | 5.31 | 5.27 | -0.75% | 95,732 |
| Jun 5, 2025 | 5.35 | 5.36 | 5.34 | 5.35 | 5.31 | -0.19% | 115,579 |
| Jun 4, 2025 | 5.32 | 5.36 | 5.31 | 5.36 | 5.32 | 0.75% | 135,747 |
| Jun 3, 2025 | 5.29 | 5.33 | 5.28 | 5.32 | 5.28 | 0.57% | 242,025 |
| Jun 2, 2025 | 5.32 | 5.34 | 5.28 | 5.29 | 5.25 | -1.12% | 344,868 |
| May 30, 2025 | 5.33 | 5.36 | 5.30 | 5.35 | 5.31 | 0.38% | 160,146 |
| May 29, 2025 | 5.34 | 5.36 | 5.31 | 5.33 | 5.29 | -0.19% | 83,805 |
| May 28, 2025 | 5.35 | 5.37 | 5.32 | 5.34 | 5.30 | -0.37% | 82,087 |
| May 27, 2025 | 5.33 | 5.39 | 5.33 | 5.36 | 5.32 | 0.56% | 239,510 |
| May 23, 2025 | 5.30 | 5.35 | 5.30 | 5.33 | 5.29 | -0.56% | 141,098 |
| May 22, 2025 | 5.37 | 5.39 | 5.32 | 5.36 | 5.32 | -0.37% | 248,030 |
| May 21, 2025 | 5.42 | 5.43 | 5.36 | 5.38 | 5.34 | -1.10% | 125,017 |
| May 20, 2025 | 5.43 | 5.46 | 5.42 | 5.44 | 5.40 | -0.37% | 63,798 |
| May 19, 2025 | 5.44 | 5.48 | 5.42 | 5.46 | 5.42 | -0.82% | 130,359 |
| May 16, 2025 | 5.51 | 5.53 | 5.48 | 5.51 | 5.46 | 0.46% | 73,908 |
| May 15, 2025 | 5.49 | 5.50 | 5.47 | 5.48 | 5.44 | 0.55% | 125,250 |
| May 14, 2025 | 5.47 | 5.50 | 5.44 | 5.45 | 5.41 | -0.91% | 72,258 |
| May 13, 2025 | 5.48 | 5.54 | 5.46 | 5.50 | 5.46 | -0.18% | 58,525 |
| May 12, 2025 | 5.56 | 5.58 | 5.50 | 5.51 | 5.47 | -1.08% | 80,214 |
| May 9, 2025 | 5.58 | 5.59 | 5.55 | 5.57 | 5.50 | 0.18% | 25,076 |
| May 8, 2025 | 5.58 | 5.60 | 5.55 | 5.56 | 5.49 | 0.09% | 69,264 |