PIMCO California Municipal Income Fund III (PZC)
NYSE: PZC · Real-Time Price · USD
6.86
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
PZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.89 | 6.90 | 6.84 | 6.86 | 6.86 | - | 48,684 |
| Feb 20, 2025 | 6.85 | 6.87 | 6.83 | 6.86 | 6.86 | 0.73% | 29,948 |
| Feb 19, 2025 | 6.79 | 6.81 | 6.75 | 6.81 | 6.81 | 0.74% | 78,475 |
| Feb 18, 2025 | 6.75 | 6.77 | 6.73 | 6.76 | 6.76 | 0.15% | 47,600 |
| Feb 14, 2025 | 6.73 | 6.79 | 6.73 | 6.75 | 6.75 | 0.45% | 50,217 |
| Feb 13, 2025 | 6.71 | 6.76 | 6.66 | 6.72 | 6.72 | 0.30% | 90,002 |
| Feb 12, 2025 | 6.66 | 6.73 | 6.66 | 6.70 | 6.67 | -1.76% | 92,981 |
| Feb 11, 2025 | 6.86 | 6.86 | 6.80 | 6.82 | 6.79 | -0.44% | 38,866 |
| Feb 10, 2025 | 6.84 | 6.89 | 6.82 | 6.85 | 6.82 | -0.15% | 49,147 |
| Feb 7, 2025 | 6.87 | 6.88 | 6.84 | 6.86 | 6.83 | -0.29% | 74,314 |
| Feb 6, 2025 | 6.86 | 6.91 | 6.86 | 6.88 | 6.85 | 0.15% | 70,524 |
| Feb 5, 2025 | 6.85 | 6.88 | 6.84 | 6.87 | 6.84 | 1.03% | 114,749 |
| Feb 4, 2025 | 6.77 | 6.83 | 6.77 | 6.80 | 6.77 | -0.13% | 42,309 |
| Feb 3, 2025 | 6.84 | 6.84 | 6.78 | 6.81 | 6.78 | 0.28% | 93,061 |
| Jan 31, 2025 | 6.79 | 6.81 | 6.76 | 6.79 | 6.76 | - | 121,748 |
| Jan 30, 2025 | 6.79 | 6.81 | 6.76 | 6.79 | 6.76 | 0.59% | 31,078 |
| Jan 29, 2025 | 6.75 | 6.78 | 6.72 | 6.75 | 6.72 | 0.45% | 149,970 |
| Jan 28, 2025 | 6.68 | 6.73 | 6.67 | 6.72 | 6.69 | 0.37% | 129,965 |
| Jan 27, 2025 | 6.69 | 6.73 | 6.68 | 6.70 | 6.67 | 0.22% | 82,809 |
| Jan 24, 2025 | 6.67 | 6.75 | 6.67 | 6.68 | 6.65 | -0.15% | 79,948 |
| Jan 23, 2025 | 6.69 | 6.71 | 6.65 | 6.69 | 6.66 | -0.45% | 152,354 |
| Jan 22, 2025 | 6.71 | 6.76 | 6.70 | 6.72 | 6.69 | 0.15% | 101,025 |
| Jan 21, 2025 | 6.68 | 6.72 | 6.68 | 6.71 | 6.68 | 0.30% | 145,602 |
| Jan 17, 2025 | 6.67 | 6.70 | 6.67 | 6.69 | 6.66 | 0.30% | 82,324 |
| Jan 16, 2025 | 6.65 | 6.70 | 6.62 | 6.67 | 6.64 | -0.15% | 69,179 |
| Jan 15, 2025 | 6.66 | 6.74 | 6.65 | 6.68 | 6.65 | 0.91% | 43,940 |
| Jan 14, 2025 | 6.60 | 6.65 | 6.60 | 6.62 | 6.59 | -0.45% | 61,809 |
| Jan 13, 2025 | 6.71 | 6.75 | 6.63 | 6.65 | 6.62 | -1.34% | 95,632 |
| Jan 10, 2025 | 6.83 | 6.87 | 6.72 | 6.74 | 6.68 | -1.75% | 118,575 |
| Jan 8, 2025 | 6.89 | 6.89 | 6.85 | 6.86 | 6.80 | - | 35,505 |
| Jan 7, 2025 | 6.93 | 7.01 | 6.83 | 6.86 | 6.80 | -0.29% | 118,779 |
| Jan 6, 2025 | 6.91 | 6.95 | 6.87 | 6.88 | 6.82 | -0.15% | 14,864 |
| Jan 3, 2025 | 6.88 | 6.94 | 6.88 | 6.89 | 6.83 | 0.15% | 73,171 |
| Jan 2, 2025 | 6.88 | 6.89 | 6.86 | 6.88 | 6.82 | 0.15% | 31,876 |
| Dec 31, 2024 | 6.81 | 6.88 | 6.79 | 6.87 | 6.81 | 1.03% | 171,008 |
| Dec 30, 2024 | 6.72 | 6.87 | 6.72 | 6.80 | 6.74 | 0.74% | 252,199 |
| Dec 27, 2024 | 6.86 | 6.92 | 6.75 | 6.75 | 6.69 | -2.60% | 99,905 |
| Dec 26, 2024 | 6.76 | 6.97 | 6.76 | 6.93 | 6.87 | 2.36% | 167,341 |
| Dec 24, 2024 | 6.77 | 6.85 | 6.75 | 6.77 | 6.71 | 0.15% | 94,307 |
| Dec 23, 2024 | 6.75 | 6.81 | 6.75 | 6.76 | 6.70 | 0.15% | 143,185 |
| Dec 20, 2024 | 6.80 | 6.83 | 6.75 | 6.75 | 6.69 | -0.44% | 116,109 |
| Dec 19, 2024 | 6.87 | 6.89 | 6.75 | 6.78 | 6.72 | -1.60% | 189,068 |
| Dec 18, 2024 | 6.97 | 6.99 | 6.86 | 6.89 | 6.83 | -0.43% | 89,150 |
| Dec 17, 2024 | 6.98 | 6.98 | 6.91 | 6.92 | 6.86 | -0.72% | 87,394 |
| Dec 16, 2024 | 6.99 | 7.04 | 6.96 | 6.97 | 6.91 | -0.43% | 83,689 |
| Dec 13, 2024 | 7.12 | 7.13 | 6.99 | 7.00 | 6.94 | -1.27% | 160,778 |
| Dec 12, 2024 | 7.14 | 7.16 | 7.07 | 7.09 | 7.03 | -0.84% | 97,389 |
| Dec 11, 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 7.06 | -0.76% | 63,898 |
| Dec 10, 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.11 | -0.21% | 60,326 |
| Dec 9, 2024 | 7.20 | 7.26 | 7.17 | 7.22 | 7.13 | 0.43% | 122,480 |
| Dec 6, 2024 | 7.18 | 7.21 | 7.15 | 7.19 | 7.10 | 0.26% | 72,554 |
| Dec 5, 2024 | 7.18 | 7.19 | 7.15 | 7.17 | 7.08 | - | 79,845 |
| Dec 4, 2024 | 7.22 | 7.22 | 7.15 | 7.17 | 7.08 | -0.35% | 187,696 |
| Dec 3, 2024 | 7.20 | 7.24 | 7.17 | 7.20 | 7.10 | 0.21% | 70,291 |
| Dec 2, 2024 | 7.15 | 7.21 | 7.15 | 7.18 | 7.09 | -0.28% | 90,776 |
| Nov 29, 2024 | 7.18 | 7.20 | 7.16 | 7.20 | 7.11 | 0.42% | 45,198 |
| Nov 27, 2024 | 7.11 | 7.17 | 7.09 | 7.17 | 7.08 | 1.13% | 118,277 |
| Nov 26, 2024 | 7.07 | 7.09 | 7.05 | 7.09 | 7.00 | -0.28% | 91,132 |
| Nov 25, 2024 | 7.10 | 7.18 | 7.10 | 7.11 | 7.02 | 0.57% | 103,325 |
| Nov 22, 2024 | 7.05 | 7.12 | 7.05 | 7.07 | 6.98 | - | 137,316 |
| Nov 21, 2024 | 7.05 | 7.10 | 7.05 | 7.07 | 6.98 | 0.14% | 33,098 |
| Nov 20, 2024 | 7.03 | 7.08 | 7.03 | 7.06 | 6.97 | -0.28% | 38,834 |
| Nov 19, 2024 | 7.07 | 7.12 | 7.06 | 7.08 | 6.99 | 0.28% | 69,162 |
| Nov 18, 2024 | 7.06 | 7.08 | 7.05 | 7.06 | 6.97 | -0.56% | 152,517 |
| Nov 15, 2024 | 7.16 | 7.16 | 7.08 | 7.10 | 7.01 | -0.28% | 43,803 |
| Nov 14, 2024 | 7.11 | 7.13 | 7.08 | 7.12 | 7.03 | 0.28% | 85,519 |
| Nov 13, 2024 | 7.16 | 7.17 | 7.09 | 7.10 | 7.01 | -0.14% | 83,969 |
| Nov 12, 2024 | 7.20 | 7.20 | 7.09 | 7.11 | 7.02 | -1.52% | 52,330 |
| Nov 11, 2024 | 7.21 | 7.24 | 7.20 | 7.22 | 7.10 | 0.56% | 34,787 |
| Nov 8, 2024 | 7.20 | 7.23 | 7.18 | 7.18 | 7.06 | 0.56% | 65,854 |
| Nov 7, 2024 | 7.13 | 7.20 | 7.13 | 7.14 | 7.02 | 0.42% | 49,605 |
| Nov 6, 2024 | 7.18 | 7.18 | 7.11 | 7.11 | 6.99 | -1.80% | 61,421 |
| Nov 5, 2024 | 7.24 | 7.28 | 7.23 | 7.24 | 7.12 | -0.44% | 36,160 |
| Nov 4, 2024 | 7.31 | 7.37 | 7.25 | 7.27 | 7.15 | -0.11% | 37,077 |
| Nov 1, 2024 | 7.35 | 7.36 | 7.27 | 7.28 | 7.16 | -0.14% | 29,120 |
| Oct 31, 2024 | 7.27 | 7.30 | 7.25 | 7.29 | 7.17 | 0.29% | 35,374 |
| Oct 30, 2024 | 7.30 | 7.31 | 7.25 | 7.27 | 7.15 | 0.12% | 27,221 |
| Oct 29, 2024 | 7.31 | 7.34 | 7.25 | 7.26 | 7.14 | -0.82% | 27,524 |
| Oct 28, 2024 | 7.42 | 7.42 | 7.31 | 7.32 | 7.20 | -0.41% | 21,374 |
| Oct 25, 2024 | 7.33 | 7.39 | 7.33 | 7.35 | 7.23 | 0.82% | 26,353 |
| Oct 24, 2024 | 7.33 | 7.33 | 7.28 | 7.29 | 7.17 | -0.55% | 18,250 |
| Oct 23, 2024 | 7.39 | 7.39 | 7.32 | 7.33 | 7.21 | -1.21% | 35,670 |
| Oct 22, 2024 | 7.46 | 7.48 | 7.41 | 7.42 | 7.29 | -0.67% | 26,468 |
| Oct 21, 2024 | 7.46 | 7.52 | 7.44 | 7.47 | 7.34 | -0.27% | 38,858 |
| Oct 18, 2024 | 7.47 | 7.49 | 7.44 | 7.49 | 7.36 | 0.67% | 24,164 |
| Oct 17, 2024 | 7.42 | 7.44 | 7.39 | 7.44 | 7.31 | 0.40% | 27,375 |
| Oct 16, 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.28 | 0.47% | 49,447 |
| Oct 15, 2024 | 7.44 | 7.44 | 7.36 | 7.38 | 7.25 | - | 68,411 |
| Oct 14, 2024 | 7.49 | 7.49 | 7.34 | 7.38 | 7.25 | -1.21% | 87,327 |
| Oct 11, 2024 | 7.51 | 7.57 | 7.46 | 7.47 | 7.34 | -0.73% | 42,650 |
| Oct 10, 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.36 | 0.27% | 29,171 |
| Oct 9, 2024 | 7.56 | 7.58 | 7.50 | 7.50 | 7.34 | -0.79% | 62,667 |
| Oct 8, 2024 | 7.49 | 7.60 | 7.47 | 7.56 | 7.40 | 0.93% | 60,222 |
| Oct 7, 2024 | 7.50 | 7.51 | 7.45 | 7.49 | 7.33 | -0.79% | 48,931 |
| Oct 4, 2024 | 7.54 | 7.57 | 7.47 | 7.55 | 7.39 | -0.26% | 30,534 |
| Oct 3, 2024 | 7.56 | 7.62 | 7.56 | 7.57 | 7.41 | -0.66% | 67,938 |
| Oct 2, 2024 | 7.55 | 7.62 | 7.54 | 7.62 | 7.46 | 0.13% | 83,787 |
| Oct 1, 2024 | 7.51 | 7.65 | 7.51 | 7.61 | 7.45 | 1.47% | 52,587 |
| Sep 30, 2024 | 7.44 | 7.51 | 7.44 | 7.50 | 7.34 | 0.54% | 43,988 |
| Sep 27, 2024 | 7.46 | 7.47 | 7.43 | 7.46 | 7.31 | 0.40% | 28,701 |