PIMCO California Municipal Income Fund III (PZC)
NYSE: PZC · Real-Time Price · USD
6.10
+0.03 (0.49%)
Aug 1, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.08 | 6.11 | 6.08 | 6.10 | 6.10 | 0.49% | 16,551 |
| Jul 31, 2025 | 6.05 | 6.11 | 6.05 | 6.07 | 6.07 | 0.58% | 36,912 |
| Jul 30, 2025 | 6.04 | 6.10 | 6.03 | 6.04 | 6.04 | 0.08% | 41,953 |
| Jul 29, 2025 | 6.03 | 6.13 | 6.02 | 6.03 | 6.03 | -0.17% | 115,936 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | - | 27,990 |
| Jul 25, 2025 | 6.06 | 6.09 | 6.04 | 6.04 | 6.04 | - | 58,216 |
| Jul 24, 2025 | 6.08 | 6.09 | 6.04 | 6.04 | 6.04 | -0.66% | 74,537 |
| Jul 23, 2025 | 6.07 | 6.09 | 6.06 | 6.08 | 6.08 | 0.16% | 30,796 |
| Jul 22, 2025 | 6.08 | 6.10 | 6.07 | 6.07 | 6.07 | - | 54,664 |
| Jul 21, 2025 | 6.08 | 6.12 | 6.07 | 6.07 | 6.07 | -0.02% | 66,618 |
| Jul 18, 2025 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | -0.64% | 52,161 |
| Jul 17, 2025 | 6.13 | 6.13 | 6.10 | 6.11 | 6.11 | -0.33% | 37,938 |
| Jul 16, 2025 | 6.13 | 6.17 | 6.13 | 6.13 | 6.13 | -0.33% | 67,976 |
| Jul 15, 2025 | 6.19 | 6.19 | 6.14 | 6.15 | 6.15 | -0.65% | 92,838 |
| Jul 14, 2025 | 6.19 | 6.19 | 6.15 | 6.19 | 6.19 | -0.32% | 138,082 |
| Jul 11, 2025 | 6.19 | 6.21 | 6.16 | 6.21 | 6.21 | -0.32% | 40,966 |
| Jul 10, 2025 | 6.24 | 6.25 | 6.20 | 6.23 | 6.20 | - | 45,508 |
| Jul 9, 2025 | 6.22 | 6.24 | 6.21 | 6.23 | 6.20 | - | 21,498 |
| Jul 8, 2025 | 6.25 | 6.25 | 6.22 | 6.23 | 6.20 | -0.64% | 22,058 |
| Jul 7, 2025 | 6.29 | 6.29 | 6.24 | 6.27 | 6.24 | - | 31,501 |
| Jul 3, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.24 | 0.16% | 20,972 |
| Jul 2, 2025 | 6.24 | 6.29 | 6.24 | 6.26 | 6.23 | 0.16% | 33,399 |
| Jul 1, 2025 | 6.25 | 6.26 | 6.23 | 6.25 | 6.22 | 0.32% | 38,886 |
| Jun 30, 2025 | 6.20 | 6.24 | 6.20 | 6.23 | 6.20 | 0.81% | 38,932 |
| Jun 27, 2025 | 6.18 | 6.21 | 6.18 | 6.18 | 6.15 | -0.16% | 58,470 |
| Jun 26, 2025 | 6.18 | 6.19 | 6.17 | 6.19 | 6.16 | 0.49% | 40,158 |
| Jun 25, 2025 | 6.17 | 6.18 | 6.14 | 6.16 | 6.13 | - | 74,914 |
| Jun 24, 2025 | 6.16 | 6.19 | 6.13 | 6.16 | 6.13 | 0.08% | 121,713 |
| Jun 23, 2025 | 6.15 | 6.17 | 6.14 | 6.16 | 6.13 | 0.24% | 61,093 |
| Jun 20, 2025 | 6.15 | 6.16 | 6.11 | 6.14 | 6.11 | - | 51,270 |
| Jun 18, 2025 | 6.13 | 6.18 | 6.12 | 6.14 | 6.11 | -0.16% | 92,600 |
| Jun 17, 2025 | 6.15 | 6.18 | 6.15 | 6.15 | 6.12 | - | 75,588 |
| Jun 16, 2025 | 6.12 | 6.16 | 6.11 | 6.15 | 6.12 | 0.16% | 74,411 |
| Jun 13, 2025 | 6.16 | 6.18 | 6.13 | 6.14 | 6.11 | -0.73% | 96,677 |
| Jun 12, 2025 | 6.18 | 6.20 | 6.18 | 6.19 | 6.16 | 0.08% | 80,555 |
| Jun 11, 2025 | 6.18 | 6.20 | 6.17 | 6.18 | 6.12 | 0.16% | 78,012 |
| Jun 10, 2025 | 6.17 | 6.20 | 6.17 | 6.17 | 6.11 | -0.08% | 81,394 |
| Jun 9, 2025 | 6.19 | 6.19 | 6.14 | 6.18 | 6.12 | -0.24% | 110,541 |
| Jun 6, 2025 | 6.18 | 6.20 | 6.16 | 6.19 | 6.13 | -0.32% | 111,371 |
| Jun 5, 2025 | 6.18 | 6.22 | 6.18 | 6.21 | 6.15 | 0.32% | 105,563 |
| Jun 4, 2025 | 6.21 | 6.23 | 6.18 | 6.19 | 6.13 | -0.32% | 79,313 |
| Jun 3, 2025 | 6.18 | 6.29 | 6.14 | 6.21 | 6.15 | 0.49% | 162,765 |
| Jun 2, 2025 | 6.19 | 6.20 | 6.15 | 6.18 | 6.12 | -0.16% | 102,735 |
| May 30, 2025 | 6.20 | 6.21 | 6.17 | 6.19 | 6.13 | -0.48% | 74,522 |
| May 29, 2025 | 6.20 | 6.22 | 6.16 | 6.22 | 6.16 | 0.32% | 75,909 |
| May 28, 2025 | 6.19 | 6.21 | 6.16 | 6.20 | 6.14 | -0.32% | 71,775 |
| May 27, 2025 | 6.22 | 6.24 | 6.16 | 6.22 | 6.16 | 0.97% | 128,431 |
| May 23, 2025 | 6.15 | 6.18 | 6.11 | 6.16 | 6.10 | -0.32% | 84,129 |
| May 22, 2025 | 6.21 | 6.29 | 6.09 | 6.18 | 6.12 | -0.64% | 246,665 |
| May 21, 2025 | 6.28 | 6.29 | 6.22 | 6.22 | 6.16 | -1.27% | 114,148 |