PIMCO California Municipal Income Fund III (PZC)
NYSE: PZC · Real-Time Price · USD
6.19
-0.03 (-0.48%)
At close: May 30, 2025, 4:00 PM
6.19
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
PZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | -0.48% | 74,522 |
| May 29, 2025 | 6.20 | 6.22 | 6.16 | 6.22 | 6.22 | 0.32% | 75,909 |
| May 28, 2025 | 6.19 | 6.21 | 6.16 | 6.20 | 6.20 | -0.32% | 71,775 |
| May 27, 2025 | 6.22 | 6.24 | 6.16 | 6.22 | 6.22 | 0.97% | 128,431 |
| May 23, 2025 | 6.15 | 6.18 | 6.11 | 6.16 | 6.16 | -0.32% | 84,129 |
| May 22, 2025 | 6.21 | 6.29 | 6.09 | 6.18 | 6.18 | -0.64% | 246,665 |
| May 21, 2025 | 6.28 | 6.29 | 6.22 | 6.22 | 6.22 | -1.27% | 114,148 |
| May 20, 2025 | 6.28 | 6.35 | 6.28 | 6.30 | 6.30 | -0.32% | 31,286 |
| May 19, 2025 | 6.31 | 6.37 | 6.28 | 6.32 | 6.32 | -0.94% | 90,456 |
| May 16, 2025 | 6.40 | 6.40 | 6.34 | 6.38 | 6.38 | -0.31% | 107,785 |
| May 15, 2025 | 6.38 | 6.40 | 6.32 | 6.40 | 6.40 | 1.27% | 80,145 |
| May 14, 2025 | 6.34 | 6.36 | 6.32 | 6.32 | 6.32 | -0.63% | 55,646 |
| May 13, 2025 | 6.34 | 6.39 | 6.34 | 6.36 | 6.36 | -0.47% | 66,012 |
| May 12, 2025 | 6.40 | 6.42 | 6.36 | 6.39 | 6.39 | -0.62% | 53,485 |
| May 9, 2025 | 6.44 | 6.45 | 6.41 | 6.43 | 6.40 | 0.63% | 21,426 |
| May 8, 2025 | 6.47 | 6.47 | 6.39 | 6.39 | 6.36 | -0.93% | 23,004 |
| May 7, 2025 | 6.40 | 6.45 | 6.39 | 6.45 | 6.42 | 0.77% | 30,820 |
| May 6, 2025 | 6.37 | 6.50 | 6.37 | 6.40 | 6.37 | 0.33% | 99,145 |
| May 5, 2025 | 6.48 | 6.48 | 6.35 | 6.38 | 6.35 | -0.93% | 73,955 |
| May 2, 2025 | 6.49 | 6.49 | 6.42 | 6.44 | 6.41 | - | 54,051 |
| May 1, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.41 | 0.31% | 156,190 |
| Apr 30, 2025 | 6.36 | 6.46 | 6.35 | 6.42 | 6.39 | 0.94% | 92,163 |
| Apr 29, 2025 | 6.36 | 6.40 | 6.30 | 6.36 | 6.33 | 0.47% | 118,422 |
| Apr 28, 2025 | 6.29 | 6.35 | 6.29 | 6.33 | 6.30 | 0.32% | 40,627 |
| Apr 25, 2025 | 6.27 | 6.33 | 6.23 | 6.31 | 6.28 | 1.12% | 64,370 |
| Apr 24, 2025 | 6.23 | 6.24 | 6.21 | 6.24 | 6.21 | 1.46% | 70,748 |
| Apr 23, 2025 | 6.24 | 6.24 | 6.13 | 6.15 | 6.12 | - | 66,709 |
| Apr 22, 2025 | 6.15 | 6.16 | 6.12 | 6.15 | 6.12 | 0.16% | 29,421 |
| Apr 21, 2025 | 6.22 | 6.22 | 6.12 | 6.14 | 6.11 | -1.29% | 50,101 |
| Apr 17, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.19 | 0.40% | 28,193 |
| Apr 16, 2025 | 6.19 | 6.23 | 6.18 | 6.20 | 6.17 | -0.08% | 7,564 |
| Apr 15, 2025 | 6.19 | 6.23 | 6.18 | 6.20 | 6.17 | 0.65% | 16,780 |
| Apr 14, 2025 | 6.21 | 6.25 | 6.16 | 6.16 | 6.13 | 0.33% | 32,124 |
| Apr 11, 2025 | 6.25 | 6.25 | 6.03 | 6.14 | 6.11 | -0.49% | 120,512 |
| Apr 10, 2025 | 6.26 | 6.26 | 6.13 | 6.17 | 6.11 | -2.22% | 105,232 |
| Apr 9, 2025 | 6.27 | 6.35 | 6.07 | 6.31 | 6.25 | 0.48% | 198,634 |
| Apr 8, 2025 | 6.48 | 6.48 | 6.26 | 6.28 | 6.22 | -1.57% | 142,280 |
| Apr 7, 2025 | 6.54 | 6.55 | 6.36 | 6.38 | 6.32 | -2.45% | 153,475 |
| Apr 4, 2025 | 6.61 | 6.66 | 6.54 | 6.54 | 6.48 | -1.06% | 122,584 |
| Apr 3, 2025 | 6.59 | 6.67 | 6.55 | 6.61 | 6.55 | - | 134,093 |
| Apr 2, 2025 | 6.67 | 6.67 | 6.58 | 6.61 | 6.55 | - | 78,902 |
| Apr 1, 2025 | 6.60 | 6.62 | 6.52 | 6.61 | 6.55 | 1.38% | 123,787 |
| Mar 31, 2025 | 6.53 | 6.55 | 6.48 | 6.52 | 6.46 | 0.08% | 254,422 |
| Mar 28, 2025 | 6.58 | 6.58 | 6.51 | 6.52 | 6.45 | -0.84% | 93,611 |
| Mar 27, 2025 | 6.61 | 6.62 | 6.55 | 6.57 | 6.51 | -0.76% | 28,061 |
| Mar 26, 2025 | 6.64 | 6.65 | 6.59 | 6.62 | 6.56 | -0.30% | 86,347 |
| Mar 25, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.58 | -0.08% | 47,438 |
| Mar 24, 2025 | 6.68 | 6.68 | 6.64 | 6.65 | 6.58 | -0.23% | 76,289 |
| Mar 21, 2025 | 6.71 | 6.74 | 6.66 | 6.66 | 6.60 | -0.12% | 64,863 |
| Mar 20, 2025 | 6.64 | 6.68 | 6.64 | 6.67 | 6.61 | 1.18% | 62,553 |