PIMCO California Municipal Income Fund (PCQ)
NYSE: PCQ · Real-Time Price · USD
8.85
+0.05 (0.57%)
May 29, 2026, 4:00 PM EDT - Market closed
PCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.80 | 8.94 | 8.80 | 8.85 | 8.85 | 0.57% | 209,930 |
| May 28, 2026 | 8.72 | 8.83 | 8.72 | 8.80 | 8.80 | 0.69% | 156,024 |
| May 27, 2026 | 8.72 | 8.76 | 8.66 | 8.74 | 8.74 | 0.29% | 176,381 |
| May 26, 2026 | 8.71 | 8.74 | 8.69 | 8.72 | 8.72 | 0.64% | 76,296 |
| May 22, 2026 | 8.64 | 8.69 | 8.60 | 8.66 | 8.66 | 0.70% | 124,178 |
| May 21, 2026 | 8.58 | 8.64 | 8.55 | 8.60 | 8.60 | -0.81% | 321,211 |
| May 20, 2026 | 8.61 | 8.68 | 8.61 | 8.67 | 8.67 | 0.70% | 119,539 |
| May 19, 2026 | 8.60 | 8.65 | 8.57 | 8.61 | 8.61 | -0.46% | 241,476 |
| May 18, 2026 | 8.69 | 8.69 | 8.62 | 8.65 | 8.65 | -0.46% | 77,767 |
| May 15, 2026 | 8.71 | 8.74 | 8.68 | 8.69 | 8.69 | -0.91% | 186,927 |
| May 14, 2026 | 8.79 | 8.80 | 8.75 | 8.77 | 8.77 | 0.34% | 43,791 |
| May 13, 2026 | 8.84 | 8.85 | 8.73 | 8.74 | 8.74 | -1.02% | 151,249 |
| May 12, 2026 | 8.93 | 8.93 | 8.82 | 8.83 | 8.83 | -0.56% | 81,819 |
| May 11, 2026 | 8.91 | 8.91 | 8.87 | 8.88 | 8.88 | -0.05% | 63,152 |
| May 8, 2026 | 8.89 | 8.92 | 8.89 | 8.92 | 8.88 | 0.45% | 74,069 |
| May 7, 2026 | 8.87 | 8.88 | 8.86 | 8.88 | 8.84 | 0.45% | 57,981 |
| May 6, 2026 | 8.78 | 8.87 | 8.78 | 8.84 | 8.80 | 0.91% | 103,164 |
| May 5, 2026 | 8.74 | 8.79 | 8.72 | 8.76 | 8.72 | 0.23% | 152,833 |
| May 4, 2026 | 8.80 | 8.81 | 8.70 | 8.74 | 8.70 | -0.46% | 207,823 |
| May 1, 2026 | 8.77 | 8.83 | 8.77 | 8.78 | 8.74 | -0.11% | 127,733 |
| Apr 30, 2026 | 8.74 | 8.84 | 8.73 | 8.79 | 8.75 | 0.46% | 199,882 |
| Apr 29, 2026 | 8.73 | 8.79 | 8.72 | 8.75 | 8.71 | -0.23% | 165,252 |
| Apr 28, 2026 | 8.79 | 8.79 | 8.76 | 8.77 | 8.73 | -0.34% | 40,451 |
| Apr 27, 2026 | 8.83 | 8.83 | 8.80 | 8.80 | 8.76 | -0.11% | 75,037 |
| Apr 24, 2026 | 8.78 | 8.81 | 8.75 | 8.81 | 8.77 | 0.46% | 70,739 |
| Apr 23, 2026 | 8.77 | 8.79 | 8.74 | 8.77 | 8.73 | 0.23% | 102,242 |
| Apr 22, 2026 | 8.75 | 8.82 | 8.73 | 8.75 | 8.71 | - | 91,603 |
| Apr 21, 2026 | 8.80 | 8.82 | 8.75 | 8.75 | 8.71 | -0.68% | 166,713 |
| Apr 20, 2026 | 8.80 | 8.82 | 8.79 | 8.81 | 8.77 | 0.34% | 81,551 |
| Apr 17, 2026 | 8.76 | 8.82 | 8.75 | 8.78 | 8.74 | 0.80% | 246,995 |
| Apr 16, 2026 | 8.71 | 8.77 | 8.71 | 8.71 | 8.67 | - | 319,675 |
| Apr 15, 2026 | 8.74 | 8.77 | 8.71 | 8.71 | 8.67 | -0.57% | 121,715 |
| Apr 14, 2026 | 8.75 | 8.81 | 8.75 | 8.76 | 8.72 | -0.23% | 195,794 |
| Apr 13, 2026 | 8.70 | 8.81 | 8.70 | 8.78 | 8.74 | 0.41% | 115,165 |
| Apr 10, 2026 | 8.80 | 8.81 | 8.75 | 8.78 | 8.71 | 0.34% | 268,038 |
| Apr 9, 2026 | 8.70 | 8.80 | 8.69 | 8.75 | 8.68 | 0.46% | 343,741 |
| Apr 8, 2026 | 8.63 | 8.76 | 8.63 | 8.71 | 8.64 | 1.63% | 221,741 |
| Apr 7, 2026 | 8.51 | 8.61 | 8.47 | 8.57 | 8.50 | 0.12% | 254,469 |
| Apr 6, 2026 | 8.60 | 8.60 | 8.54 | 8.56 | 8.49 | -0.23% | 204,587 |
| Apr 2, 2026 | 8.55 | 8.60 | 8.51 | 8.58 | 8.51 | -0.12% | 166,824 |
| Apr 1, 2026 | 8.57 | 8.63 | 8.53 | 8.59 | 8.52 | 0.12% | 158,727 |
| Mar 31, 2026 | 8.72 | 8.72 | 8.44 | 8.58 | 8.51 | 1.54% | 240,076 |
| Mar 30, 2026 | 8.52 | 8.53 | 8.42 | 8.45 | 8.38 | 0.12% | 224,429 |
| Mar 27, 2026 | 8.49 | 8.52 | 8.41 | 8.44 | 8.37 | -0.94% | 215,787 |
| Mar 26, 2026 | 8.57 | 8.60 | 8.52 | 8.52 | 8.45 | -0.93% | 137,987 |
| Mar 25, 2026 | 8.58 | 8.62 | 8.54 | 8.60 | 8.53 | 0.58% | 85,193 |
| Mar 24, 2026 | 8.59 | 8.61 | 8.54 | 8.55 | 8.48 | -0.70% | 140,049 |
| Mar 23, 2026 | 8.62 | 8.70 | 8.61 | 8.61 | 8.54 | 0.12% | 170,973 |
| Mar 20, 2026 | 8.76 | 8.77 | 8.57 | 8.60 | 8.53 | -2.05% | 141,427 |
| Mar 19, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.71 | -0.57% | 86,115 |