PIMCO California Municipal Income Fund (PCQ)
NYSE: PCQ · Real-Time Price · USD
8.69
-0.06 (-0.69%)
Dec 11, 2025, 4:00 PM EST - Market closed
PCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 8.71 | 8.75 | 8.68 | 8.69 | 8.69 | -0.69% | 232,532 |
| Dec 10, 2025 | 8.76 | 8.76 | 8.71 | 8.75 | 8.71 | 0.34% | 302,148 |
| Dec 9, 2025 | 8.72 | 8.78 | 8.72 | 8.72 | 8.68 | - | 315,009 |
| Dec 8, 2025 | 8.74 | 8.76 | 8.72 | 8.72 | 8.68 | -0.46% | 267,461 |
| Dec 5, 2025 | 8.74 | 8.79 | 8.73 | 8.76 | 8.72 | -0.11% | 311,839 |
| Dec 4, 2025 | 8.78 | 8.78 | 8.72 | 8.77 | 8.73 | 0.34% | 352,563 |
| Dec 3, 2025 | 8.72 | 8.77 | 8.71 | 8.74 | 8.70 | 0.23% | 388,043 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.71 | 8.72 | 8.68 | -0.80% | 511,626 |
| Dec 1, 2025 | 8.84 | 8.84 | 8.74 | 8.79 | 8.75 | -0.57% | 223,516 |
| Nov 28, 2025 | 8.81 | 8.84 | 8.79 | 8.84 | 8.80 | 0.57% | 147,049 |
| Nov 26, 2025 | 8.99 | 8.99 | 8.77 | 8.79 | 8.75 | -0.45% | 212,270 |
| Nov 25, 2025 | 8.76 | 8.84 | 8.74 | 8.83 | 8.79 | 1.15% | 219,310 |
| Nov 24, 2025 | 8.72 | 8.77 | 8.71 | 8.73 | 8.69 | 0.11% | 265,842 |
| Nov 21, 2025 | 8.69 | 8.76 | 8.69 | 8.72 | 8.68 | -0.34% | 237,445 |
| Nov 20, 2025 | 8.72 | 8.79 | 8.71 | 8.75 | 8.71 | 0.11% | 250,672 |
| Nov 19, 2025 | 8.83 | 8.86 | 8.74 | 8.74 | 8.70 | -0.68% | 171,023 |
| Nov 18, 2025 | 8.79 | 8.86 | 8.79 | 8.80 | 8.76 | -0.56% | 103,712 |
| Nov 17, 2025 | 8.88 | 8.90 | 8.78 | 8.85 | 8.81 | -0.23% | 243,392 |
| Nov 14, 2025 | 8.98 | 8.98 | 8.87 | 8.87 | 8.83 | -1.00% | 84,370 |
| Nov 13, 2025 | 8.97 | 8.98 | 8.94 | 8.96 | 8.89 | - | 94,181 |
| Nov 12, 2025 | 8.94 | 8.99 | 8.94 | 8.96 | 8.89 | 0.11% | 115,396 |
| Nov 11, 2025 | 8.91 | 8.98 | 8.91 | 8.95 | 8.88 | 0.45% | 97,416 |
| Nov 10, 2025 | 8.90 | 8.91 | 8.86 | 8.91 | 8.84 | - | 97,934 |
| Nov 7, 2025 | 8.87 | 8.91 | 8.86 | 8.91 | 8.84 | 0.45% | 88,458 |
| Nov 6, 2025 | 8.87 | 8.91 | 8.87 | 8.87 | 8.80 | - | 61,645 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.87 | 8.87 | 8.80 | -0.67% | 79,823 |
| Nov 4, 2025 | 8.89 | 8.93 | 8.87 | 8.93 | 8.86 | 0.45% | 62,505 |
| Nov 3, 2025 | 8.89 | 8.94 | 8.84 | 8.89 | 8.82 | 0.11% | 93,874 |
| Oct 31, 2025 | 8.84 | 8.93 | 8.84 | 8.88 | 8.81 | - | 115,776 |
| Oct 30, 2025 | 8.84 | 8.88 | 8.81 | 8.88 | 8.81 | 0.23% | 181,006 |
| Oct 29, 2025 | 8.89 | 8.94 | 8.86 | 8.86 | 8.79 | -0.56% | 159,042 |
| Oct 28, 2025 | 8.91 | 8.92 | 8.86 | 8.91 | 8.84 | 0.25% | 70,371 |
| Oct 27, 2025 | 8.88 | 8.90 | 8.85 | 8.89 | 8.82 | 0.09% | 166,387 |
| Oct 24, 2025 | 8.88 | 8.89 | 8.86 | 8.88 | 8.81 | - | 215,389 |
| Oct 23, 2025 | 8.85 | 8.89 | 8.82 | 8.88 | 8.81 | 0.23% | 81,577 |
| Oct 22, 2025 | 8.97 | 8.97 | 8.84 | 8.86 | 8.79 | -0.06% | 185,896 |
| Oct 21, 2025 | 8.86 | 8.88 | 8.86 | 8.87 | 8.79 | 0.17% | 63,394 |
| Oct 20, 2025 | 8.83 | 8.87 | 8.83 | 8.85 | 8.78 | 0.34% | 217,011 |
| Oct 17, 2025 | 8.84 | 8.86 | 8.77 | 8.82 | 8.75 | -0.23% | 135,686 |
| Oct 16, 2025 | 8.82 | 8.86 | 8.82 | 8.84 | 8.77 | 0.34% | 140,590 |
| Oct 15, 2025 | 8.80 | 8.85 | 8.80 | 8.81 | 8.74 | - | 137,730 |
| Oct 14, 2025 | 8.79 | 8.84 | 8.79 | 8.81 | 8.74 | -0.34% | 81,040 |
| Oct 13, 2025 | 8.78 | 8.84 | 8.78 | 8.84 | 8.73 | 0.68% | 102,914 |
| Oct 10, 2025 | 8.77 | 8.80 | 8.77 | 8.78 | 8.67 | 0.11% | 186,259 |
| Oct 9, 2025 | 8.77 | 8.80 | 8.77 | 8.77 | 8.66 | - | 47,281 |
| Oct 8, 2025 | 8.76 | 8.80 | 8.76 | 8.77 | 8.66 | 0.34% | 43,504 |
| Oct 7, 2025 | 8.74 | 8.77 | 8.73 | 8.74 | 8.63 | - | 151,808 |
| Oct 6, 2025 | 8.79 | 8.81 | 8.73 | 8.74 | 8.63 | -0.57% | 139,156 |
| Oct 3, 2025 | 8.81 | 8.84 | 8.76 | 8.79 | 8.68 | - | 207,381 |
| Oct 2, 2025 | 8.80 | 8.83 | 8.78 | 8.79 | 8.68 | -0.23% | 93,006 |