PIMCO California Municipal Income Fund III (PZC)
NYSE: PZC · Real-Time Price · USD
6.77
+0.01 (0.07%)
Dec 24, 2024, 12:58 PM EST - Market closed
PZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.77 | 6.85 | 6.75 | 6.77 | 6.77 | 0.15% | 94,307 |
| Dec 23, 2024 | 6.75 | 6.81 | 6.75 | 6.76 | 6.76 | 0.15% | 143,185 |
| Dec 20, 2024 | 6.80 | 6.83 | 6.75 | 6.75 | 6.75 | -0.44% | 116,109 |
| Dec 19, 2024 | 6.87 | 6.89 | 6.75 | 6.78 | 6.78 | -1.60% | 189,068 |
| Dec 18, 2024 | 6.97 | 6.99 | 6.86 | 6.89 | 6.89 | -0.43% | 89,150 |
| Dec 17, 2024 | 6.98 | 6.98 | 6.91 | 6.92 | 6.92 | -0.72% | 87,394 |
| Dec 16, 2024 | 6.99 | 7.04 | 6.96 | 6.97 | 6.97 | -0.43% | 83,689 |
| Dec 13, 2024 | 7.12 | 7.13 | 6.99 | 7.00 | 7.00 | -1.27% | 160,778 |
| Dec 12, 2024 | 7.14 | 7.16 | 7.07 | 7.09 | 7.09 | -0.84% | 97,389 |
| Dec 11, 2024 | 7.22 | 7.22 | 7.15 | 7.15 | 7.12 | -0.76% | 63,898 |
| Dec 10, 2024 | 7.22 | 7.23 | 7.20 | 7.21 | 7.18 | -0.21% | 60,326 |
| Dec 9, 2024 | 7.20 | 7.26 | 7.17 | 7.22 | 7.19 | 0.43% | 122,480 |
| Dec 6, 2024 | 7.18 | 7.21 | 7.15 | 7.19 | 7.16 | 0.26% | 72,554 |
| Dec 5, 2024 | 7.18 | 7.19 | 7.15 | 7.17 | 7.14 | - | 79,845 |
| Dec 4, 2024 | 7.22 | 7.22 | 7.15 | 7.17 | 7.14 | -0.35% | 187,696 |
| Dec 3, 2024 | 7.20 | 7.24 | 7.17 | 7.20 | 7.17 | 0.21% | 70,291 |
| Dec 2, 2024 | 7.15 | 7.21 | 7.15 | 7.18 | 7.15 | -0.28% | 90,776 |
| Nov 29, 2024 | 7.18 | 7.20 | 7.16 | 7.20 | 7.17 | 0.42% | 45,198 |
| Nov 27, 2024 | 7.11 | 7.17 | 7.09 | 7.17 | 7.14 | 1.13% | 118,277 |
| Nov 26, 2024 | 7.07 | 7.09 | 7.05 | 7.09 | 7.06 | -0.28% | 91,132 |
| Nov 25, 2024 | 7.10 | 7.18 | 7.10 | 7.11 | 7.08 | 0.57% | 103,325 |
| Nov 22, 2024 | 7.05 | 7.12 | 7.05 | 7.07 | 7.04 | - | 137,316 |
| Nov 21, 2024 | 7.05 | 7.10 | 7.05 | 7.07 | 7.04 | 0.14% | 33,098 |
| Nov 20, 2024 | 7.03 | 7.08 | 7.03 | 7.06 | 7.03 | -0.28% | 38,834 |
| Nov 19, 2024 | 7.07 | 7.12 | 7.06 | 7.08 | 7.05 | 0.28% | 69,162 |
| Nov 18, 2024 | 7.06 | 7.08 | 7.05 | 7.06 | 7.03 | -0.56% | 152,517 |
| Nov 15, 2024 | 7.16 | 7.16 | 7.08 | 7.10 | 7.07 | -0.28% | 43,803 |
| Nov 14, 2024 | 7.11 | 7.13 | 7.08 | 7.12 | 7.09 | 0.28% | 85,519 |
| Nov 13, 2024 | 7.16 | 7.17 | 7.09 | 7.10 | 7.07 | -0.14% | 83,969 |
| Nov 12, 2024 | 7.20 | 7.20 | 7.09 | 7.11 | 7.08 | -1.52% | 52,330 |
| Nov 11, 2024 | 7.21 | 7.24 | 7.20 | 7.22 | 7.16 | 0.56% | 34,787 |
| Nov 8, 2024 | 7.20 | 7.23 | 7.18 | 7.18 | 7.12 | 0.56% | 65,854 |
| Nov 7, 2024 | 7.13 | 7.20 | 7.13 | 7.14 | 7.08 | 0.42% | 49,605 |
| Nov 6, 2024 | 7.18 | 7.18 | 7.11 | 7.11 | 7.05 | -1.80% | 61,421 |
| Nov 5, 2024 | 7.24 | 7.28 | 7.23 | 7.24 | 7.18 | -0.44% | 36,160 |
| Nov 4, 2024 | 7.31 | 7.37 | 7.25 | 7.27 | 7.21 | -0.11% | 37,077 |
| Nov 1, 2024 | 7.35 | 7.36 | 7.27 | 7.28 | 7.22 | -0.14% | 29,120 |
| Oct 31, 2024 | 7.27 | 7.30 | 7.25 | 7.29 | 7.23 | 0.29% | 35,374 |
| Oct 30, 2024 | 7.30 | 7.31 | 7.25 | 7.27 | 7.21 | 0.12% | 27,221 |
| Oct 29, 2024 | 7.31 | 7.34 | 7.25 | 7.26 | 7.20 | -0.82% | 27,524 |
| Oct 28, 2024 | 7.42 | 7.42 | 7.31 | 7.32 | 7.26 | -0.41% | 21,374 |
| Oct 25, 2024 | 7.33 | 7.39 | 7.33 | 7.35 | 7.29 | 0.82% | 26,353 |
| Oct 24, 2024 | 7.33 | 7.33 | 7.28 | 7.29 | 7.23 | -0.55% | 18,250 |
| Oct 23, 2024 | 7.39 | 7.39 | 7.32 | 7.33 | 7.27 | -1.21% | 35,670 |
| Oct 22, 2024 | 7.46 | 7.48 | 7.41 | 7.42 | 7.36 | -0.67% | 26,468 |
| Oct 21, 2024 | 7.46 | 7.52 | 7.44 | 7.47 | 7.41 | -0.27% | 38,858 |
| Oct 18, 2024 | 7.47 | 7.49 | 7.44 | 7.49 | 7.43 | 0.67% | 24,164 |
| Oct 17, 2024 | 7.42 | 7.44 | 7.39 | 7.44 | 7.38 | 0.40% | 27,375 |
| Oct 16, 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.35 | 0.47% | 49,447 |
| Oct 15, 2024 | 7.44 | 7.44 | 7.36 | 7.38 | 7.31 | - | 68,411 |
| Oct 14, 2024 | 7.49 | 7.49 | 7.34 | 7.38 | 7.31 | -1.21% | 87,327 |
| Oct 11, 2024 | 7.51 | 7.57 | 7.46 | 7.47 | 7.40 | -0.73% | 42,650 |
| Oct 10, 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.43 | 0.27% | 29,171 |
| Oct 9, 2024 | 7.56 | 7.58 | 7.50 | 7.50 | 7.41 | -0.79% | 62,667 |
| Oct 8, 2024 | 7.49 | 7.60 | 7.47 | 7.56 | 7.47 | 0.93% | 60,222 |
| Oct 7, 2024 | 7.50 | 7.51 | 7.45 | 7.49 | 7.40 | -0.79% | 48,931 |
| Oct 4, 2024 | 7.54 | 7.57 | 7.47 | 7.55 | 7.46 | -0.26% | 30,534 |
| Oct 3, 2024 | 7.56 | 7.62 | 7.56 | 7.57 | 7.48 | -0.66% | 67,938 |
| Oct 2, 2024 | 7.55 | 7.62 | 7.54 | 7.62 | 7.53 | 0.13% | 83,787 |
| Oct 1, 2024 | 7.51 | 7.65 | 7.51 | 7.61 | 7.52 | 1.47% | 52,587 |
| Sep 30, 2024 | 7.44 | 7.51 | 7.44 | 7.50 | 7.41 | 0.54% | 43,988 |
| Sep 27, 2024 | 7.46 | 7.47 | 7.43 | 7.46 | 7.37 | 0.40% | 28,701 |
| Sep 26, 2024 | 7.45 | 7.47 | 7.40 | 7.43 | 7.34 | - | 54,936 |
| Sep 25, 2024 | 7.45 | 7.46 | 7.43 | 7.43 | 7.34 | -0.13% | 8,708 |
| Sep 24, 2024 | 7.47 | 7.48 | 7.40 | 7.44 | 7.35 | -0.13% | 38,329 |
| Sep 23, 2024 | 7.48 | 7.49 | 7.44 | 7.45 | 7.36 | -0.40% | 38,417 |
| Sep 20, 2024 | 7.51 | 7.52 | 7.48 | 7.48 | 7.39 | -0.53% | 57,547 |
| Sep 19, 2024 | 7.50 | 7.54 | 7.48 | 7.52 | 7.43 | 0.40% | 32,882 |
| Sep 18, 2024 | 7.52 | 7.55 | 7.48 | 7.49 | 7.40 | -0.53% | 14,467 |
| Sep 17, 2024 | 7.54 | 7.55 | 7.50 | 7.53 | 7.44 | 0.27% | 20,522 |
| Sep 16, 2024 | 7.51 | 7.52 | 7.49 | 7.51 | 7.42 | 0.27% | 52,887 |
| Sep 13, 2024 | 7.48 | 7.50 | 7.43 | 7.49 | 7.40 | 0.13% | 54,257 |
| Sep 12, 2024 | 7.46 | 7.49 | 7.43 | 7.48 | 7.36 | 0.47% | 39,278 |
| Sep 11, 2024 | 7.41 | 7.46 | 7.41 | 7.45 | 7.33 | 0.47% | 38,599 |
| Sep 10, 2024 | 7.37 | 7.41 | 7.36 | 7.41 | 7.29 | 0.41% | 42,117 |
| Sep 9, 2024 | 7.38 | 7.41 | 7.31 | 7.38 | 7.26 | 0.27% | 42,326 |
| Sep 6, 2024 | 7.35 | 7.40 | 7.28 | 7.36 | 7.24 | 0.68% | 105,956 |
| Sep 5, 2024 | 7.31 | 7.39 | 7.27 | 7.31 | 7.19 | 0.27% | 26,876 |
| Sep 4, 2024 | 7.29 | 7.32 | 7.26 | 7.29 | 7.17 | -0.27% | 64,484 |
| Sep 3, 2024 | 7.30 | 7.32 | 7.27 | 7.31 | 7.19 | 0.55% | 75,639 |
| Aug 30, 2024 | 7.25 | 7.29 | 7.25 | 7.27 | 7.15 | 0.28% | 42,117 |
| Aug 29, 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.13 | 0.28% | 35,869 |
| Aug 28, 2024 | 7.26 | 7.27 | 7.22 | 7.23 | 7.11 | -0.41% | 66,075 |
| Aug 27, 2024 | 7.25 | 7.27 | 7.22 | 7.26 | 7.14 | 0.21% | 84,938 |
| Aug 26, 2024 | 7.28 | 7.29 | 7.23 | 7.25 | 7.13 | -0.21% | 33,384 |
| Aug 23, 2024 | 7.26 | 7.26 | 7.23 | 7.26 | 7.14 | 0.55% | 23,635 |
| Aug 22, 2024 | 7.24 | 7.24 | 7.20 | 7.22 | 7.10 | -0.41% | 38,575 |
| Aug 21, 2024 | 7.25 | 7.25 | 7.21 | 7.25 | 7.13 | 0.42% | 34,943 |
| Aug 20, 2024 | 7.25 | 7.25 | 7.20 | 7.22 | 7.10 | 0.07% | 57,222 |
| Aug 19, 2024 | 7.24 | 7.24 | 7.21 | 7.22 | 7.10 | -0.35% | 55,594 |
| Aug 16, 2024 | 7.30 | 7.30 | 7.20 | 7.24 | 7.12 | - | 62,993 |
| Aug 15, 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.12 | -0.28% | 34,818 |
| Aug 14, 2024 | 7.27 | 7.29 | 7.24 | 7.26 | 7.14 | -0.14% | 147,737 |
| Aug 13, 2024 | 7.27 | 7.27 | 7.25 | 7.27 | 7.15 | 0.55% | 43,378 |
| Aug 12, 2024 | 7.28 | 7.31 | 7.23 | 7.23 | 7.11 | -0.96% | 61,240 |
| Aug 9, 2024 | 7.35 | 7.35 | 7.29 | 7.30 | 7.15 | -0.27% | 64,459 |
| Aug 8, 2024 | 7.34 | 7.39 | 7.30 | 7.32 | 7.17 | -0.68% | 105,636 |
| Aug 7, 2024 | 7.34 | 7.42 | 7.32 | 7.37 | 7.22 | 0.96% | 78,375 |
| Aug 6, 2024 | 7.31 | 7.35 | 7.27 | 7.30 | 7.15 | - | 90,813 |
| Aug 5, 2024 | 7.34 | 7.34 | 7.26 | 7.30 | 7.15 | -0.95% | 95,127 |