PIMCO California Municipal Income Fund III (PZC)
NYSE: PZC · Real-Time Price · USD
6.52
+0.01 (0.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.53 | 6.55 | 6.48 | 6.52 | 6.52 | 0.08% | 254,422 |
| Mar 28, 2025 | 6.58 | 6.58 | 6.51 | 6.52 | 6.52 | -0.84% | 93,611 |
| Mar 27, 2025 | 6.61 | 6.62 | 6.55 | 6.57 | 6.57 | -0.76% | 28,061 |
| Mar 26, 2025 | 6.64 | 6.65 | 6.59 | 6.62 | 6.62 | -0.30% | 86,347 |
| Mar 25, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.64 | -0.08% | 47,438 |
| Mar 24, 2025 | 6.68 | 6.68 | 6.64 | 6.65 | 6.65 | -0.23% | 76,289 |
| Mar 21, 2025 | 6.71 | 6.74 | 6.66 | 6.66 | 6.66 | -0.12% | 64,863 |
| Mar 20, 2025 | 6.64 | 6.68 | 6.64 | 6.67 | 6.67 | 1.18% | 62,553 |
| Mar 19, 2025 | 6.57 | 6.61 | 6.56 | 6.59 | 6.59 | -0.15% | 43,101 |
| Mar 18, 2025 | 6.62 | 6.64 | 6.58 | 6.60 | 6.60 | 0.08% | 46,645 |
| Mar 17, 2025 | 6.66 | 6.70 | 6.59 | 6.60 | 6.60 | -0.53% | 89,197 |
| Mar 14, 2025 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | 0.15% | 88,710 |
| Mar 13, 2025 | 6.68 | 6.68 | 6.60 | 6.62 | 6.62 | -1.49% | 143,885 |
| Mar 12, 2025 | 6.77 | 6.77 | 6.71 | 6.72 | 6.69 | -0.44% | 48,211 |
| Mar 11, 2025 | 6.77 | 6.80 | 6.71 | 6.75 | 6.72 | - | 41,736 |
| Mar 10, 2025 | 6.79 | 6.82 | 6.75 | 6.75 | 6.72 | -0.15% | 40,000 |
| Mar 7, 2025 | 6.81 | 6.81 | 6.74 | 6.76 | 6.73 | -0.15% | 28,516 |
| Mar 6, 2025 | 6.80 | 6.81 | 6.77 | 6.77 | 6.74 | -1.17% | 37,747 |
| Mar 5, 2025 | 6.86 | 6.88 | 6.81 | 6.85 | 6.82 | 0.29% | 51,150 |
| Mar 4, 2025 | 6.92 | 6.95 | 6.80 | 6.83 | 6.80 | -0.87% | 88,107 |
| Mar 3, 2025 | 6.89 | 6.92 | 6.87 | 6.89 | 6.86 | -0.58% | 108,806 |
| Feb 28, 2025 | 6.92 | 6.94 | 6.91 | 6.93 | 6.90 | 0.29% | 41,542 |
| Feb 27, 2025 | 6.93 | 6.93 | 6.88 | 6.91 | 6.88 | 0.14% | 27,917 |
| Feb 26, 2025 | 6.91 | 6.93 | 6.90 | 6.90 | 6.87 | -0.14% | 48,475 |
| Feb 25, 2025 | 6.90 | 6.93 | 6.90 | 6.91 | 6.88 | 1.02% | 25,807 |
| Feb 24, 2025 | 6.83 | 6.86 | 6.83 | 6.84 | 6.81 | -0.29% | 11,566 |
| Feb 21, 2025 | 6.89 | 6.90 | 6.84 | 6.86 | 6.83 | - | 48,684 |
| Feb 20, 2025 | 6.85 | 6.87 | 6.83 | 6.86 | 6.83 | 0.73% | 29,948 |
| Feb 19, 2025 | 6.79 | 6.81 | 6.75 | 6.81 | 6.78 | 0.74% | 78,475 |
| Feb 18, 2025 | 6.75 | 6.77 | 6.73 | 6.76 | 6.73 | 0.15% | 47,600 |
| Feb 14, 2025 | 6.73 | 6.79 | 6.73 | 6.75 | 6.72 | 0.45% | 50,217 |
| Feb 13, 2025 | 6.71 | 6.76 | 6.66 | 6.72 | 6.69 | 0.30% | 90,002 |
| Feb 12, 2025 | 6.66 | 6.73 | 6.66 | 6.70 | 6.64 | -1.76% | 92,981 |
| Feb 11, 2025 | 6.86 | 6.86 | 6.80 | 6.82 | 6.76 | -0.44% | 38,866 |
| Feb 10, 2025 | 6.84 | 6.89 | 6.82 | 6.85 | 6.79 | -0.15% | 49,147 |
| Feb 7, 2025 | 6.87 | 6.88 | 6.84 | 6.86 | 6.80 | -0.29% | 74,314 |
| Feb 6, 2025 | 6.86 | 6.91 | 6.86 | 6.88 | 6.82 | 0.15% | 70,524 |
| Feb 5, 2025 | 6.85 | 6.88 | 6.84 | 6.87 | 6.81 | 1.03% | 114,749 |
| Feb 4, 2025 | 6.77 | 6.83 | 6.77 | 6.80 | 6.74 | -0.13% | 42,309 |
| Feb 3, 2025 | 6.84 | 6.84 | 6.78 | 6.81 | 6.75 | 0.28% | 93,061 |
| Jan 31, 2025 | 6.79 | 6.81 | 6.76 | 6.79 | 6.73 | - | 121,748 |
| Jan 30, 2025 | 6.79 | 6.81 | 6.76 | 6.79 | 6.73 | 0.59% | 31,078 |
| Jan 29, 2025 | 6.75 | 6.78 | 6.72 | 6.75 | 6.69 | 0.45% | 149,970 |
| Jan 28, 2025 | 6.68 | 6.73 | 6.67 | 6.72 | 6.66 | 0.37% | 129,965 |
| Jan 27, 2025 | 6.69 | 6.73 | 6.68 | 6.70 | 6.64 | 0.22% | 82,809 |
| Jan 24, 2025 | 6.67 | 6.75 | 6.67 | 6.68 | 6.62 | -0.15% | 79,948 |
| Jan 23, 2025 | 6.69 | 6.71 | 6.65 | 6.69 | 6.63 | -0.45% | 152,354 |
| Jan 22, 2025 | 6.71 | 6.76 | 6.70 | 6.72 | 6.66 | 0.15% | 101,025 |
| Jan 21, 2025 | 6.68 | 6.72 | 6.68 | 6.71 | 6.65 | 0.30% | 145,602 |
| Jan 17, 2025 | 6.67 | 6.70 | 6.67 | 6.69 | 6.63 | 0.30% | 82,324 |