PIMCO California Municipal Income Fund (PCQ)
NYSE: PCQ · Real-Time Price · USD
8.85
-0.03 (-0.34%)
Mar 28, 2025, 3:59 PM EDT - Market closed
PCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.34% | 29,327 |
| Mar 27, 2025 | 8.88 | 8.90 | 8.84 | 8.88 | 8.88 | -0.12% | 38,101 |
| Mar 26, 2025 | 8.91 | 8.96 | 8.87 | 8.89 | 8.89 | -0.21% | 140,474 |
| Mar 25, 2025 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | -0.67% | 40,703 |
| Mar 24, 2025 | 8.97 | 8.99 | 8.93 | 8.97 | 8.97 | 0.11% | 19,129 |
| Mar 21, 2025 | 9.01 | 9.01 | 8.94 | 8.96 | 8.96 | 0.11% | 57,626 |
| Mar 20, 2025 | 8.95 | 8.97 | 8.93 | 8.95 | 8.95 | 0.67% | 46,464 |
| Mar 19, 2025 | 8.87 | 8.94 | 8.84 | 8.89 | 8.89 | -0.11% | 119,276 |
| Mar 18, 2025 | 8.93 | 8.93 | 8.86 | 8.90 | 8.90 | - | 66,369 |
| Mar 17, 2025 | 8.91 | 8.95 | 8.90 | 8.90 | 8.90 | -0.45% | 70,017 |
| Mar 14, 2025 | 8.96 | 8.97 | 8.91 | 8.94 | 8.94 | - | 96,913 |
| Mar 13, 2025 | 8.97 | 9.00 | 8.93 | 8.94 | 8.94 | -1.00% | 75,052 |
| Mar 12, 2025 | 9.08 | 9.10 | 9.03 | 9.03 | 8.99 | -0.66% | 40,483 |
| Mar 11, 2025 | 9.12 | 9.15 | 9.08 | 9.09 | 9.05 | - | 47,352 |
| Mar 10, 2025 | 9.13 | 9.15 | 9.05 | 9.09 | 9.05 | -0.22% | 74,424 |
| Mar 7, 2025 | 9.16 | 9.18 | 9.10 | 9.11 | 9.07 | -0.33% | 44,346 |
| Mar 6, 2025 | 9.19 | 9.23 | 9.14 | 9.14 | 9.10 | -0.98% | 26,904 |
| Mar 5, 2025 | 9.24 | 9.26 | 9.21 | 9.23 | 9.19 | 0.33% | 83,458 |
| Mar 4, 2025 | 9.25 | 9.26 | 9.16 | 9.20 | 9.16 | -0.43% | 82,835 |
| Mar 3, 2025 | 9.27 | 9.30 | 9.24 | 9.24 | 9.20 | -0.75% | 122,582 |
| Feb 28, 2025 | 9.26 | 9.32 | 9.24 | 9.31 | 9.27 | 0.76% | 82,551 |
| Feb 27, 2025 | 9.28 | 9.28 | 9.20 | 9.24 | 9.20 | -0.43% | 73,172 |
| Feb 26, 2025 | 9.30 | 9.32 | 9.26 | 9.28 | 9.24 | -0.22% | 92,977 |
| Feb 25, 2025 | 9.30 | 9.34 | 9.29 | 9.30 | 9.26 | 0.87% | 51,659 |
| Feb 24, 2025 | 9.29 | 9.33 | 9.22 | 9.22 | 9.18 | -1.28% | 105,655 |
| Feb 21, 2025 | 9.26 | 9.36 | 9.24 | 9.34 | 9.30 | 0.76% | 39,138 |
| Feb 20, 2025 | 9.23 | 9.30 | 9.22 | 9.27 | 9.23 | 0.22% | 61,288 |
| Feb 19, 2025 | 9.19 | 9.25 | 9.16 | 9.25 | 9.21 | 0.98% | 28,010 |
| Feb 18, 2025 | 9.12 | 9.17 | 9.12 | 9.16 | 9.12 | 0.44% | 32,452 |
| Feb 14, 2025 | 9.11 | 9.14 | 9.11 | 9.12 | 9.08 | 0.22% | 29,458 |
| Feb 13, 2025 | 9.06 | 9.10 | 9.04 | 9.10 | 9.06 | 0.44% | 45,166 |
| Feb 12, 2025 | 9.06 | 9.11 | 9.05 | 9.06 | 8.99 | -1.63% | 46,835 |
| Feb 11, 2025 | 9.23 | 9.23 | 9.18 | 9.21 | 9.14 | -0.22% | 35,210 |
| Feb 10, 2025 | 9.25 | 9.25 | 9.20 | 9.23 | 9.16 | 0.11% | 33,959 |
| Feb 7, 2025 | 9.25 | 9.25 | 9.17 | 9.22 | 9.15 | 0.11% | 27,691 |
| Feb 6, 2025 | 9.22 | 9.25 | 9.20 | 9.21 | 9.14 | -0.22% | 24,146 |
| Feb 5, 2025 | 9.19 | 9.25 | 9.19 | 9.23 | 9.16 | 0.98% | 50,993 |
| Feb 4, 2025 | 9.09 | 9.19 | 9.09 | 9.14 | 9.07 | 0.33% | 108,285 |
| Feb 3, 2025 | 9.07 | 9.16 | 9.06 | 9.11 | 9.04 | 0.44% | 60,343 |
| Jan 31, 2025 | 9.05 | 9.09 | 9.05 | 9.07 | 9.00 | 0.11% | 48,982 |
| Jan 30, 2025 | 9.01 | 9.08 | 9.01 | 9.06 | 8.99 | 0.67% | 66,035 |
| Jan 29, 2025 | 8.99 | 9.05 | 8.96 | 9.00 | 8.93 | - | 180,642 |
| Jan 28, 2025 | 8.93 | 9.02 | 8.93 | 9.00 | 8.93 | 0.45% | 101,457 |
| Jan 27, 2025 | 8.92 | 8.98 | 8.91 | 8.96 | 8.89 | 0.56% | 54,211 |
| Jan 24, 2025 | 8.85 | 8.96 | 8.85 | 8.91 | 8.84 | -0.11% | 96,934 |
| Jan 23, 2025 | 8.94 | 9.00 | 8.89 | 8.92 | 8.85 | -0.34% | 107,160 |
| Jan 22, 2025 | 8.92 | 8.96 | 8.90 | 8.95 | 8.88 | 0.67% | 63,487 |
| Jan 21, 2025 | 8.88 | 8.92 | 8.80 | 8.89 | 8.82 | 0.23% | 189,705 |
| Jan 17, 2025 | 8.90 | 8.97 | 8.84 | 8.87 | 8.80 | -0.22% | 121,804 |
| Jan 16, 2025 | 8.81 | 8.95 | 8.81 | 8.89 | 8.82 | 0.42% | 69,167 |