PIMCO California Municipal Income Fund (PCQ)
NYSE: PCQ · Real-Time Price · USD
8.54
-0.02 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
PCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.59 | 8.59 | 8.51 | 8.54 | 8.54 | -0.23% | 119,791 |
| Jun 26, 2025 | 8.55 | 8.56 | 8.50 | 8.56 | 8.56 | 0.35% | 69,682 |
| Jun 25, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 0.59% | 76,242 |
| Jun 24, 2025 | 8.49 | 8.50 | 8.45 | 8.48 | 8.48 | -0.12% | 31,259 |
| Jun 23, 2025 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 0.71% | 81,731 |
| Jun 20, 2025 | 8.43 | 8.44 | 8.39 | 8.43 | 8.43 | 0.36% | 79,322 |
| Jun 18, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -0.12% | 66,092 |
| Jun 17, 2025 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | 0.05% | 28,701 |
| Jun 16, 2025 | 8.44 | 8.47 | 8.37 | 8.41 | 8.41 | -0.28% | 31,556 |
| Jun 13, 2025 | 8.45 | 8.45 | 8.38 | 8.43 | 8.43 | -0.35% | 53,501 |
| Jun 12, 2025 | 8.47 | 8.50 | 8.45 | 8.46 | 8.46 | 0.12% | 56,926 |
| Jun 11, 2025 | 8.45 | 8.46 | 8.41 | 8.45 | 8.41 | 0.72% | 121,203 |
| Jun 10, 2025 | 8.46 | 8.46 | 8.38 | 8.39 | 8.35 | -0.47% | 89,659 |
| Jun 9, 2025 | 8.43 | 8.47 | 8.41 | 8.43 | 8.39 | - | 30,794 |
| Jun 6, 2025 | 8.48 | 8.51 | 8.42 | 8.43 | 8.39 | -0.59% | 46,183 |
| Jun 5, 2025 | 8.48 | 8.55 | 8.45 | 8.48 | 8.44 | 0.36% | 101,246 |
| Jun 4, 2025 | 8.46 | 8.48 | 8.38 | 8.45 | 8.41 | 0.24% | 49,847 |
| Jun 3, 2025 | 8.41 | 8.43 | 8.35 | 8.43 | 8.39 | 0.60% | 125,013 |
| Jun 2, 2025 | 8.44 | 8.48 | 8.35 | 8.38 | 8.34 | -0.71% | 165,117 |
| May 30, 2025 | 8.46 | 8.46 | 8.40 | 8.44 | 8.40 | - | 31,013 |
| May 29, 2025 | 8.47 | 8.47 | 8.40 | 8.44 | 8.40 | 0.36% | 74,954 |
| May 28, 2025 | 8.48 | 8.53 | 8.41 | 8.41 | 8.37 | -0.83% | 48,600 |
| May 27, 2025 | 8.45 | 8.51 | 8.41 | 8.48 | 8.44 | 0.95% | 89,398 |
| May 23, 2025 | 8.40 | 8.44 | 8.34 | 8.40 | 8.36 | -0.12% | 136,584 |
| May 22, 2025 | 8.45 | 8.45 | 8.32 | 8.41 | 8.37 | -0.47% | 93,821 |
| May 21, 2025 | 8.59 | 8.63 | 8.44 | 8.45 | 8.41 | -1.74% | 102,595 |
| May 20, 2025 | 8.57 | 8.65 | 8.57 | 8.60 | 8.56 | -0.29% | 30,068 |
| May 19, 2025 | 8.64 | 8.66 | 8.60 | 8.63 | 8.59 | -0.63% | 64,262 |
| May 16, 2025 | 8.69 | 8.73 | 8.65 | 8.68 | 8.64 | 0.23% | 53,271 |
| May 15, 2025 | 8.65 | 8.69 | 8.61 | 8.66 | 8.62 | 0.93% | 53,682 |
| May 14, 2025 | 8.66 | 8.67 | 8.55 | 8.58 | 8.54 | -0.69% | 66,197 |
| May 13, 2025 | 8.65 | 8.68 | 8.59 | 8.64 | 8.60 | -0.35% | 54,923 |
| May 12, 2025 | 8.69 | 8.76 | 8.62 | 8.67 | 8.63 | -0.46% | 88,299 |
| May 9, 2025 | 8.76 | 8.76 | 8.66 | 8.71 | 8.64 | -0.23% | 61,704 |
| May 8, 2025 | 8.78 | 8.80 | 8.70 | 8.73 | 8.66 | - | 63,834 |
| May 7, 2025 | 8.69 | 8.76 | 8.69 | 8.73 | 8.66 | 0.34% | 43,181 |
| May 6, 2025 | 8.71 | 8.77 | 8.66 | 8.70 | 8.63 | - | 44,323 |
| May 5, 2025 | 8.72 | 8.72 | 8.65 | 8.70 | 8.63 | -0.11% | 57,112 |
| May 2, 2025 | 8.75 | 8.77 | 8.68 | 8.71 | 8.64 | -0.46% | 117,623 |
| May 1, 2025 | 8.75 | 8.78 | 8.72 | 8.75 | 8.68 | 0.34% | 59,774 |
| Apr 30, 2025 | 8.66 | 8.73 | 8.59 | 8.72 | 8.65 | 0.69% | 64,498 |
| Apr 29, 2025 | 8.54 | 8.68 | 8.54 | 8.66 | 8.59 | 1.41% | 113,450 |
| Apr 28, 2025 | 8.50 | 8.55 | 8.47 | 8.54 | 8.47 | 0.23% | 48,068 |
| Apr 25, 2025 | 8.50 | 8.58 | 8.47 | 8.52 | 8.45 | 0.71% | 80,921 |
| Apr 24, 2025 | 8.40 | 8.46 | 8.37 | 8.46 | 8.39 | 1.44% | 67,513 |
| Apr 23, 2025 | 8.47 | 8.47 | 8.32 | 8.34 | 8.27 | 0.72% | 97,743 |
| Apr 22, 2025 | 8.27 | 8.30 | 8.20 | 8.28 | 8.21 | 0.36% | 90,999 |
| Apr 21, 2025 | 8.30 | 8.36 | 8.20 | 8.25 | 8.18 | -1.08% | 119,148 |
| Apr 17, 2025 | 8.28 | 8.35 | 8.27 | 8.34 | 8.27 | 0.85% | 119,745 |
| Apr 16, 2025 | 8.32 | 8.34 | 8.26 | 8.27 | 8.20 | -0.36% | 71,289 |