PIMCO California Municipal Income Fund II (PCK)
NYSE: PCK · Real-Time Price · USD
5.48
-0.02 (-0.36%)
May 14, 2025, 11:48 AM - Market open
PCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.47 | 5.50 | 5.44 | 5.48 | - | -0.36% | 33,466 |
| May 13, 2025 | 5.48 | 5.54 | 5.46 | 5.50 | 5.50 | -0.18% | 58,525 |
| May 12, 2025 | 5.56 | 5.58 | 5.50 | 5.51 | 5.51 | -1.08% | 80,214 |
| May 9, 2025 | 5.58 | 5.59 | 5.55 | 5.57 | 5.55 | 0.18% | 25,076 |
| May 8, 2025 | 5.58 | 5.60 | 5.55 | 5.56 | 5.54 | 0.09% | 69,264 |
| May 7, 2025 | 5.53 | 5.57 | 5.53 | 5.56 | 5.53 | 0.45% | 28,193 |
| May 6, 2025 | 5.50 | 5.59 | 5.50 | 5.53 | 5.51 | -0.04% | 61,431 |
| May 5, 2025 | 5.59 | 5.59 | 5.52 | 5.53 | 5.51 | -0.86% | 43,012 |
| May 2, 2025 | 5.59 | 5.60 | 5.54 | 5.58 | 5.56 | - | 169,413 |
| May 1, 2025 | 5.57 | 5.61 | 5.55 | 5.58 | 5.56 | 0.18% | 74,147 |
| Apr 30, 2025 | 5.53 | 5.57 | 5.50 | 5.57 | 5.55 | 0.54% | 133,600 |
| Apr 29, 2025 | 5.47 | 5.54 | 5.41 | 5.54 | 5.52 | 1.09% | 93,747 |
| Apr 28, 2025 | 5.48 | 5.50 | 5.45 | 5.48 | 5.46 | 0.37% | 53,764 |
| Apr 25, 2025 | 5.45 | 5.50 | 5.42 | 5.46 | 5.44 | 0.55% | 98,364 |
| Apr 24, 2025 | 5.42 | 5.43 | 5.39 | 5.43 | 5.41 | 1.31% | 57,640 |
| Apr 23, 2025 | 5.38 | 5.42 | 5.33 | 5.36 | 5.34 | 1.13% | 98,135 |
| Apr 22, 2025 | 5.28 | 5.32 | 5.27 | 5.30 | 5.28 | 0.76% | 66,098 |
| Apr 21, 2025 | 5.35 | 5.36 | 5.25 | 5.26 | 5.24 | -1.68% | 87,774 |
| Apr 17, 2025 | 5.36 | 5.39 | 5.33 | 5.35 | 5.33 | 0.38% | 73,049 |
| Apr 16, 2025 | 5.34 | 5.38 | 5.29 | 5.33 | 5.31 | -0.37% | 82,454 |
| Apr 15, 2025 | 5.37 | 5.38 | 5.33 | 5.35 | 5.33 | - | 84,273 |
| Apr 14, 2025 | 5.36 | 5.41 | 5.27 | 5.35 | 5.33 | 0.19% | 135,872 |
| Apr 11, 2025 | 5.38 | 5.38 | 5.18 | 5.34 | 5.32 | 0.75% | 209,160 |
| Apr 10, 2025 | 5.43 | 5.43 | 5.29 | 5.30 | 5.26 | -2.93% | 81,649 |
| Apr 9, 2025 | 5.43 | 5.47 | 5.26 | 5.46 | 5.42 | - | 169,508 |
| Apr 8, 2025 | 5.63 | 5.69 | 5.45 | 5.46 | 5.42 | -3.19% | 109,361 |
| Apr 7, 2025 | 5.68 | 5.69 | 5.58 | 5.64 | 5.60 | -0.70% | 125,053 |
| Apr 4, 2025 | 5.78 | 5.80 | 5.68 | 5.68 | 5.64 | -1.73% | 47,036 |
| Apr 3, 2025 | 5.78 | 5.83 | 5.77 | 5.78 | 5.73 | 0.87% | 53,281 |
| Apr 2, 2025 | 5.77 | 5.77 | 5.65 | 5.73 | 5.69 | -0.35% | 52,309 |
| Apr 1, 2025 | 5.71 | 5.76 | 5.62 | 5.75 | 5.71 | 1.95% | 94,547 |
| Mar 31, 2025 | 5.69 | 5.70 | 5.63 | 5.64 | 5.60 | -0.53% | 69,078 |
| Mar 28, 2025 | 5.68 | 5.69 | 5.64 | 5.67 | 5.63 | -0.18% | 54,476 |
| Mar 27, 2025 | 5.71 | 5.71 | 5.65 | 5.68 | 5.64 | -0.70% | 31,048 |
| Mar 26, 2025 | 5.71 | 5.73 | 5.67 | 5.72 | 5.68 | -0.17% | 89,572 |
| Mar 25, 2025 | 5.82 | 5.82 | 5.73 | 5.73 | 5.69 | -1.21% | 30,469 |
| Mar 24, 2025 | 5.80 | 5.83 | 5.79 | 5.80 | 5.75 | 0.17% | 35,121 |
| Mar 21, 2025 | 5.80 | 5.83 | 5.76 | 5.79 | 5.74 | 0.35% | 77,421 |
| Mar 20, 2025 | 5.76 | 5.80 | 5.75 | 5.77 | 5.73 | 1.23% | 57,507 |
| Mar 19, 2025 | 5.70 | 5.76 | 5.68 | 5.70 | 5.66 | -0.18% | 61,924 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.70 | 5.71 | 5.67 | -0.87% | 83,770 |
| Mar 17, 2025 | 5.77 | 5.81 | 5.74 | 5.76 | 5.72 | 0.17% | 29,856 |
| Mar 14, 2025 | 5.82 | 5.83 | 5.73 | 5.75 | 5.71 | -0.86% | 78,910 |
| Mar 13, 2025 | 5.82 | 5.82 | 5.75 | 5.80 | 5.75 | -0.85% | 31,641 |
| Mar 12, 2025 | 5.87 | 5.87 | 5.83 | 5.85 | 5.78 | - | 37,789 |
| Mar 11, 2025 | 5.87 | 5.87 | 5.83 | 5.85 | 5.78 | 0.52% | 54,592 |
| Mar 10, 2025 | 5.81 | 5.88 | 5.81 | 5.82 | 5.75 | -0.17% | 140,041 |
| Mar 7, 2025 | 5.86 | 5.88 | 5.82 | 5.83 | 5.76 | -0.51% | 124,066 |
| Mar 6, 2025 | 5.88 | 5.89 | 5.86 | 5.86 | 5.79 | -0.85% | 69,059 |
| Mar 5, 2025 | 5.93 | 5.94 | 5.90 | 5.91 | 5.84 | 0.17% | 63,782 |