PIMCO California Municipal Income Fund (PCQ)
NYSE: PCQ · Real-Time Price · USD
8.75
+0.02 (0.29%)
May 1, 2025, 4:00 PM EDT - Market closed
PCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 8.75 | 8.78 | 8.72 | 8.75 | 8.75 | 0.34% | 59,774 |
| Apr 30, 2025 | 8.66 | 8.73 | 8.59 | 8.72 | 8.72 | 0.69% | 64,498 |
| Apr 29, 2025 | 8.54 | 8.68 | 8.54 | 8.66 | 8.66 | 1.41% | 113,450 |
| Apr 28, 2025 | 8.50 | 8.55 | 8.47 | 8.54 | 8.54 | 0.23% | 48,068 |
| Apr 25, 2025 | 8.50 | 8.58 | 8.47 | 8.52 | 8.52 | 0.71% | 80,921 |
| Apr 24, 2025 | 8.40 | 8.46 | 8.37 | 8.46 | 8.46 | 1.44% | 67,513 |
| Apr 23, 2025 | 8.47 | 8.47 | 8.32 | 8.34 | 8.34 | 0.72% | 97,743 |
| Apr 22, 2025 | 8.27 | 8.30 | 8.20 | 8.28 | 8.28 | 0.36% | 90,999 |
| Apr 21, 2025 | 8.30 | 8.36 | 8.20 | 8.25 | 8.25 | -1.08% | 119,148 |
| Apr 17, 2025 | 8.28 | 8.35 | 8.27 | 8.34 | 8.34 | 0.85% | 119,745 |
| Apr 16, 2025 | 8.32 | 8.34 | 8.26 | 8.27 | 8.27 | -0.36% | 71,289 |
| Apr 15, 2025 | 8.22 | 8.34 | 8.22 | 8.30 | 8.30 | 0.97% | 67,406 |
| Apr 14, 2025 | 8.34 | 8.38 | 8.15 | 8.22 | 8.22 | 0.49% | 105,194 |
| Apr 11, 2025 | 8.20 | 8.27 | 8.15 | 8.18 | 8.18 | -0.61% | 199,720 |
| Apr 10, 2025 | 8.26 | 8.33 | 8.13 | 8.23 | 8.19 | -2.14% | 170,188 |
| Apr 9, 2025 | 8.38 | 8.45 | 8.14 | 8.41 | 8.37 | -0.71% | 305,387 |
| Apr 8, 2025 | 8.68 | 8.73 | 8.43 | 8.47 | 8.43 | -2.42% | 189,538 |
| Apr 7, 2025 | 8.72 | 8.76 | 8.65 | 8.68 | 8.64 | -1.92% | 158,160 |
| Apr 4, 2025 | 9.04 | 9.06 | 8.85 | 8.85 | 8.81 | -2.10% | 93,195 |
| Apr 3, 2025 | 8.96 | 9.11 | 8.93 | 9.04 | 9.00 | 1.01% | 171,220 |
| Apr 2, 2025 | 8.98 | 9.00 | 8.91 | 8.95 | 8.91 | - | 46,493 |
| Apr 1, 2025 | 8.89 | 8.97 | 8.87 | 8.95 | 8.91 | 1.13% | 64,707 |
| Mar 31, 2025 | 8.87 | 8.89 | 8.83 | 8.85 | 8.81 | - | 38,509 |
| Mar 28, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.81 | -0.34% | 29,327 |
| Mar 27, 2025 | 8.88 | 8.90 | 8.84 | 8.88 | 8.84 | -0.12% | 38,101 |
| Mar 26, 2025 | 8.91 | 8.96 | 8.87 | 8.89 | 8.85 | -0.21% | 140,474 |
| Mar 25, 2025 | 8.98 | 8.98 | 8.91 | 8.91 | 8.87 | -0.67% | 40,703 |
| Mar 24, 2025 | 8.97 | 8.99 | 8.93 | 8.97 | 8.93 | 0.11% | 19,129 |
| Mar 21, 2025 | 9.01 | 9.01 | 8.94 | 8.96 | 8.92 | 0.11% | 57,626 |
| Mar 20, 2025 | 8.95 | 8.97 | 8.93 | 8.95 | 8.91 | 0.67% | 46,464 |
| Mar 19, 2025 | 8.87 | 8.94 | 8.84 | 8.89 | 8.85 | -0.11% | 119,276 |
| Mar 18, 2025 | 8.93 | 8.93 | 8.86 | 8.90 | 8.86 | - | 66,369 |
| Mar 17, 2025 | 8.91 | 8.95 | 8.90 | 8.90 | 8.86 | -0.45% | 70,017 |
| Mar 14, 2025 | 8.96 | 8.97 | 8.91 | 8.94 | 8.90 | - | 96,913 |
| Mar 13, 2025 | 8.97 | 9.00 | 8.93 | 8.94 | 8.90 | -1.00% | 75,052 |
| Mar 12, 2025 | 9.08 | 9.10 | 9.03 | 9.03 | 8.95 | -0.66% | 40,483 |
| Mar 11, 2025 | 9.12 | 9.15 | 9.08 | 9.09 | 9.01 | - | 47,352 |
| Mar 10, 2025 | 9.13 | 9.15 | 9.05 | 9.09 | 9.01 | -0.22% | 74,424 |
| Mar 7, 2025 | 9.16 | 9.18 | 9.10 | 9.11 | 9.03 | -0.33% | 44,346 |
| Mar 6, 2025 | 9.19 | 9.23 | 9.14 | 9.14 | 9.06 | -0.98% | 26,904 |
| Mar 5, 2025 | 9.24 | 9.26 | 9.21 | 9.23 | 9.15 | 0.33% | 83,458 |
| Mar 4, 2025 | 9.25 | 9.26 | 9.16 | 9.20 | 9.12 | -0.43% | 82,835 |
| Mar 3, 2025 | 9.27 | 9.30 | 9.24 | 9.24 | 9.16 | -0.75% | 122,582 |
| Feb 28, 2025 | 9.26 | 9.32 | 9.24 | 9.31 | 9.23 | 0.76% | 82,551 |
| Feb 27, 2025 | 9.28 | 9.28 | 9.20 | 9.24 | 9.16 | -0.43% | 73,172 |
| Feb 26, 2025 | 9.30 | 9.32 | 9.26 | 9.28 | 9.20 | -0.22% | 92,977 |
| Feb 25, 2025 | 9.30 | 9.34 | 9.29 | 9.30 | 9.22 | 0.87% | 51,659 |
| Feb 24, 2025 | 9.29 | 9.33 | 9.22 | 9.22 | 9.14 | -1.28% | 105,655 |
| Feb 21, 2025 | 9.26 | 9.36 | 9.24 | 9.34 | 9.26 | 0.76% | 39,138 |
| Feb 20, 2025 | 9.23 | 9.30 | 9.22 | 9.27 | 9.19 | 0.22% | 61,288 |