PIMCO California Municipal Income Fund II (PCK)
5.6800
-0.1000 (-1.73%)
NYSE · Last Trade: Apr 5th, 1:54 PM EDT
Historical Prices For PIMCO California Municipal Income Fund II (PCK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.78 | 5.80 | 5.73 | 5.68 | 35,963 | 5.68 |
| 4/03/2025 | 5.78 | 5.83 | 5.77 | 5.78 | 53,281 | 5.78 |
| 4/02/2025 | 5.77 | 5.77 | 5.65 | 5.73 | 52,309 | 5.73 |
| 4/01/2025 | 5.71 | 5.76 | 5.62 | 5.75 | 94,547 | 5.75 |
| 3/31/2025 | 5.69 | 5.70 | 5.63 | 5.64 | 69,078 | 5.64 |
| 3/28/2025 | 5.68 | 5.69 | 5.64 | 5.67 | 54,476 | 5.67 |
| 3/27/2025 | 5.71 | 5.71 | 5.65 | 5.68 | 31,048 | 5.68 |
| 3/26/2025 | 5.71 | 5.73 | 5.67 | 5.72 | 89,572 | 5.72 |
| 3/25/2025 | 5.82 | 5.82 | 5.73 | 5.73 | 30,469 | 5.73 |
| 3/24/2025 | 5.80 | 5.83 | 5.79 | 5.80 | 35,121 | 5.80 |
| 3/21/2025 | 5.80 | 5.83 | 5.76 | 5.79 | 77,421 | 5.79 |
| 3/20/2025 | 5.76 | 5.80 | 5.75 | 5.77 | 57,507 | 5.77 |
| 3/19/2025 | 5.70 | 5.76 | 5.68 | 5.70 | 61,924 | 5.70 |
| 3/18/2025 | 5.77 | 5.77 | 5.70 | 5.71 | 83,770 | 5.71 |
| 3/17/2025 | 5.77 | 5.81 | 5.74 | 5.76 | 29,856 | 5.76 |
| 3/14/2025 | 5.82 | 5.83 | 5.73 | 5.75 | 78,910 | 5.75 |
| 3/13/2025 | 5.82 | 5.82 | 5.75 | 5.80 | 31,641 | 5.80 |
| 3/12/2025 | 5.87 | 5.87 | 5.83 | 5.85 | 37,789 | 5.83 |
| 3/11/2025 | 5.87 | 5.87 | 5.83 | 5.85 | 54,592 | 5.83 |
| 3/10/2025 | 5.81 | 5.88 | 5.81 | 5.82 | 140,041 | 5.80 |
| 3/07/2025 | 5.86 | 5.88 | 5.82 | 5.83 | 124,066 | 5.81 |
| 3/06/2025 | 5.88 | 5.89 | 5.86 | 5.86 | 69,059 | 5.84 |
| 3/05/2025 | 5.93 | 5.94 | 5.90 | 5.91 | 63,782 | 5.89 |
| 3/04/2025 | 5.97 | 5.97 | 5.87 | 5.90 | 77,102 | 5.88 |
| 3/03/2025 | 5.92 | 5.99 | 5.92 | 5.95 | 170,670 | 5.93 |
| 2/28/2025 | 5.97 | 5.97 | 5.93 | 5.96 | 45,380 | 5.94 |
| 2/27/2025 | 5.95 | 5.97 | 5.91 | 5.97 | 84,299 | 5.95 |
| 2/26/2025 | 5.98 | 5.98 | 5.94 | 5.95 | 117,221 | 5.93 |
| 2/25/2025 | 5.94 | 5.98 | 5.93 | 5.98 | 109,259 | 5.96 |
| 2/24/2025 | 5.88 | 5.93 | 5.88 | 5.90 | 95,600 | 5.88 |
| 2/21/2025 | 5.92 | 5.92 | 5.90 | 5.92 | 89,912 | 5.89 |
| 2/20/2025 | 5.86 | 5.90 | 5.86 | 5.90 | 41,805 | 5.88 |
| 2/19/2025 | 5.84 | 5.86 | 5.77 | 5.86 | 34,242 | 5.84 |
| 2/18/2025 | 5.80 | 5.83 | 5.78 | 5.82 | 78,011 | 5.80 |
| 2/14/2025 | 5.74 | 5.82 | 5.74 | 5.79 | 51,320 | 5.77 |
| 2/13/2025 | 5.76 | 5.76 | 5.72 | 5.73 | 107,458 | 5.71 |
| 2/12/2025 | 5.70 | 5.79 | 5.70 | 5.75 | 178,031 | 5.71 |
| 2/11/2025 | 5.82 | 5.83 | 5.81 | 5.81 | 35,914 | 5.77 |
| 2/10/2025 | 5.84 | 5.86 | 5.82 | 5.83 | 97,869 | 5.79 |
| 2/07/2025 | 5.85 | 5.86 | 5.82 | 5.82 | 167,599 | 5.78 |
| 2/06/2025 | 5.85 | 5.88 | 5.84 | 5.85 | 235,083 | 5.81 |
| 2/05/2025 | 5.82 | 5.88 | 5.82 | 5.86 | 90,301 | 5.82 |
| 2/04/2025 | 5.70 | 5.82 | 5.70 | 5.78 | 305,853 | 5.74 |
| 2/03/2025 | 5.75 | 5.76 | 5.71 | 5.72 | 51,079 | 5.68 |
| 1/31/2025 | 5.73 | 5.75 | 5.72 | 5.72 | 237,568 | 5.68 |
| 1/30/2025 | 5.74 | 5.74 | 5.71 | 5.74 | 70,792 | 5.70 |
| 1/29/2025 | 5.74 | 5.74 | 5.67 | 5.70 | 346,251 | 5.66 |
| 1/28/2025 | 5.72 | 5.73 | 5.70 | 5.71 | 55,226 | 5.67 |
| 1/27/2025 | 5.68 | 5.72 | 5.67 | 5.72 | 158,234 | 5.68 |
| 1/24/2025 | 5.65 | 5.67 | 5.64 | 5.66 | 54,053 | 5.61 |
| 1/23/2025 | 5.68 | 5.68 | 5.65 | 5.66 | 69,537 | 5.61 |
| 1/22/2025 | 5.71 | 5.71 | 5.65 | 5.68 | 81,202 | 5.64 |
| 1/21/2025 | 5.65 | 5.68 | 5.65 | 5.66 | 106,903 | 5.62 |
| 1/17/2025 | 5.62 | 5.66 | 5.62 | 5.65 | 102,610 | 5.61 |
| 1/16/2025 | 5.59 | 5.63 | 5.56 | 5.62 | 132,381 | 5.58 |
| 1/15/2025 | 5.60 | 5.63 | 5.56 | 5.61 | 148,204 | 5.57 |
| 1/14/2025 | 5.50 | 5.58 | 5.50 | 5.54 | 110,373 | 5.50 |
| 1/13/2025 | 5.60 | 5.61 | 5.52 | 5.56 | 330,863 | 5.52 |
| 1/10/2025 | 5.67 | 5.70 | 5.59 | 5.62 | 393,256 | 5.56 |
| 1/08/2025 | 5.75 | 5.77 | 5.73 | 5.76 | 112,665 | 5.69 |
| 1/07/2025 | 5.75 | 5.77 | 5.74 | 5.76 | 83,926 | 5.69 |
| 1/06/2025 | 5.74 | 5.75 | 5.73 | 5.75 | 195,527 | 5.68 |