PIMCO California Municipal Income Fund (PCQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.14 | 9.15 | 9.13 | 9.15 | 9.15 | 4,131 |
| 01 May 2024 | 9.14 | 9.14 | 9.06 | 9.09 | 9.09 | 37,100 |
| 30 Apr 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 39,900 |
| 29 Apr 2024 | 9.08 | 9.09 | 9.06 | 9.09 | 9.09 | 72,400 |
| 26 Apr 2024 | 9.05 | 9.08 | 9.03 | 9.04 | 9.04 | 109,700 |
| 25 Apr 2024 | 9.13 | 9.13 | 9.04 | 9.05 | 9.05 | 22,900 |
| 24 Apr 2024 | 9.17 | 9.20 | 9.11 | 9.14 | 9.14 | 25,400 |
| 23 Apr 2024 | 9.10 | 9.17 | 9.07 | 9.15 | 9.15 | 36,000 |
| 22 Apr 2024 | 9.14 | 9.18 | 9.10 | 9.12 | 9.12 | 27,700 |
| 19 Apr 2024 | 9.21 | 9.22 | 9.10 | 9.11 | 9.11 | 37,900 |
| 18 Apr 2024 | 9.12 | 9.28 | 9.12 | 9.23 | 9.23 | 93,300 |
| 17 Apr 2024 | 9.14 | 9.14 | 9.07 | 9.12 | 9.12 | 25,100 |
| 16 Apr 2024 | 9.08 | 9.09 | 9.04 | 9.05 | 9.05 | 111,300 |
| 15 Apr 2024 | 8.99 | 9.13 | 8.99 | 9.05 | 9.05 | 61,900 |
| 12 Apr 2024 | 9.15 | 9.15 | 9.03 | 9.07 | 9.07 | 65,700 |
| 11 Apr 2024 | 9.18 | 9.18 | 9.06 | 9.09 | 9.09 | 56,900 |
| 10 Apr 2024 | 9.23 | 9.26 | 9.15 | 9.15 | 9.15 | 33,700 |
| 10 Apr 2024 | 0.036 Dividend | |||||
| 09 Apr 2024 | 9.26 | 9.37 | 9.23 | 9.32 | 9.28 | 48,700 |
| 08 Apr 2024 | 9.20 | 9.25 | 9.20 | 9.22 | 9.18 | 36,500 |
| 05 Apr 2024 | 9.26 | 9.31 | 9.26 | 9.26 | 9.22 | 41,200 |
| 04 Apr 2024 | 9.29 | 9.38 | 9.27 | 9.31 | 9.27 | 25,300 |
| 03 Apr 2024 | 9.26 | 9.30 | 9.24 | 9.26 | 9.22 | 39,000 |
| 02 Apr 2024 | 9.26 | 9.31 | 9.23 | 9.31 | 9.27 | 59,600 |
| 01 Apr 2024 | 9.29 | 9.33 | 9.26 | 9.29 | 9.25 | 78,000 |
| 28 Mar 2024 | 9.40 | 9.40 | 9.31 | 9.36 | 9.32 | 101,800 |
| 27 Mar 2024 | 9.32 | 9.37 | 9.31 | 9.32 | 9.28 | 70,500 |
| 26 Mar 2024 | 9.39 | 9.39 | 9.31 | 9.32 | 9.28 | 19,700 |
| 25 Mar 2024 | 9.43 | 9.43 | 9.32 | 9.33 | 9.29 | 53,000 |
| 22 Mar 2024 | 9.39 | 9.39 | 9.33 | 9.33 | 9.29 | 42,800 |
| 21 Mar 2024 | 9.28 | 9.44 | 9.24 | 9.33 | 9.29 | 164,700 |
| 20 Mar 2024 | 9.28 | 9.34 | 9.25 | 9.28 | 9.24 | 92,100 |
| 19 Mar 2024 | 9.34 | 9.35 | 9.29 | 9.31 | 9.27 | 37,100 |
| 18 Mar 2024 | 9.31 | 9.35 | 9.28 | 9.30 | 9.26 | 55,500 |
| 15 Mar 2024 | 9.29 | 9.32 | 9.23 | 9.31 | 9.27 | 64,000 |
| 14 Mar 2024 | 9.50 | 9.50 | 9.30 | 9.33 | 9.29 | 51,500 |
| 13 Mar 2024 | 9.53 | 9.53 | 9.44 | 9.47 | 9.43 | 61,300 |
| 12 Mar 2024 | 9.48 | 9.50 | 9.44 | 9.46 | 9.42 | 63,000 |
| 11 Mar 2024 | 9.56 | 9.56 | 9.51 | 9.53 | 9.49 | 44,100 |
| 08 Mar 2024 | 9.56 | 9.59 | 9.54 | 9.56 | 9.52 | 36,600 |
| 08 Mar 2024 | 0.036 Dividend | |||||
| 07 Mar 2024 | 9.54 | 9.59 | 9.51 | 9.55 | 9.48 | 38,200 |
| 06 Mar 2024 | 9.56 | 9.56 | 9.48 | 9.54 | 9.47 | 34,200 |
| 05 Mar 2024 | 9.56 | 9.60 | 9.50 | 9.54 | 9.47 | 146,000 |
| 04 Mar 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.49 | 34,100 |
| 01 Mar 2024 | 9.55 | 9.61 | 9.55 | 9.60 | 9.53 | 31,800 |
| 29 Feb 2024 | 9.51 | 9.57 | 9.51 | 9.55 | 9.48 | 30,800 |
| 28 Feb 2024 | 9.52 | 9.56 | 9.50 | 9.51 | 9.44 | 41,800 |
| 27 Feb 2024 | 9.54 | 9.56 | 9.50 | 9.51 | 9.44 | 38,700 |
| 26 Feb 2024 | 9.54 | 9.60 | 9.52 | 9.55 | 9.48 | 54,700 |
| 23 Feb 2024 | 9.59 | 9.61 | 9.57 | 9.58 | 9.51 | 42,100 |
| 22 Feb 2024 | 9.61 | 9.61 | 9.57 | 9.57 | 9.50 | 47,800 |
| 21 Feb 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.50 | 51,200 |
| 20 Feb 2024 | 9.61 | 9.61 | 9.58 | 9.61 | 9.54 | 21,300 |
| 16 Feb 2024 | 9.53 | 9.56 | 9.51 | 9.56 | 9.49 | 38,900 |
| 15 Feb 2024 | 9.50 | 9.56 | 9.48 | 9.54 | 9.47 | 36,200 |
| 14 Feb 2024 | 9.47 | 9.47 | 9.41 | 9.46 | 9.39 | 36,000 |
| 13 Feb 2024 | 9.54 | 9.54 | 9.40 | 9.42 | 9.35 | 64,000 |
| 12 Feb 2024 | 9.55 | 9.57 | 9.50 | 9.57 | 9.50 | 60,500 |
| 09 Feb 2024 | 9.45 | 9.52 | 9.45 | 9.51 | 9.44 | 76,800 |
| 09 Feb 2024 | 0.036 Dividend | |||||
| 08 Feb 2024 | 9.52 | 9.52 | 9.45 | 9.48 | 9.37 | 39,600 |
| 07 Feb 2024 | 9.53 | 9.54 | 9.44 | 9.47 | 9.36 | 78,600 |
| 06 Feb 2024 | 9.45 | 9.49 | 9.40 | 9.49 | 9.38 | 47,900 |
| 05 Feb 2024 | 9.46 | 9.46 | 9.35 | 9.46 | 9.35 | 96,000 |
| 02 Feb 2024 | 9.44 | 9.51 | 9.43 | 9.49 | 9.38 | 114,600 |
| 01 Feb 2024 | 9.46 | 9.58 | 9.43 | 9.56 | 9.45 | 112,900 |
| 31 Jan 2024 | 9.38 | 9.45 | 9.36 | 9.40 | 9.29 | 82,000 |
| 30 Jan 2024 | 9.29 | 9.35 | 9.24 | 9.32 | 9.21 | 33,400 |
| 29 Jan 2024 | 9.14 | 9.28 | 9.14 | 9.28 | 9.17 | 73,000 |
| 26 Jan 2024 | 9.12 | 9.15 | 9.06 | 9.12 | 9.02 | 56,900 |
| 25 Jan 2024 | 9.13 | 9.15 | 8.75 | 9.12 | 9.02 | 135,100 |
| 24 Jan 2024 | 9.15 | 9.16 | 9.09 | 9.11 | 9.01 | 50,600 |
| 23 Jan 2024 | 9.08 | 9.15 | 9.08 | 9.11 | 9.01 | 65,300 |
| 22 Jan 2024 | 9.12 | 9.19 | 9.10 | 9.14 | 9.04 | 82,200 |
| 19 Jan 2024 | 9.08 | 9.12 | 8.98 | 9.10 | 9.00 | 107,600 |
| 18 Jan 2024 | 9.13 | 9.13 | 8.98 | 9.07 | 8.97 | 56,100 |
| 17 Jan 2024 | 9.19 | 9.20 | 9.04 | 9.14 | 9.04 | 133,800 |
| 16 Jan 2024 | 9.25 | 9.29 | 9.17 | 9.20 | 9.10 | 74,000 |
| 12 Jan 2024 | 9.36 | 9.36 | 9.28 | 9.28 | 9.17 | 61,600 |
| 11 Jan 2024 | 9.35 | 9.36 | 9.27 | 9.32 | 9.21 | 72,300 |
| 11 Jan 2024 | 0.036 Dividend | |||||
| 10 Jan 2024 | 9.36 | 9.40 | 9.33 | 9.36 | 9.22 | 34,900 |
| 09 Jan 2024 | 9.41 | 9.47 | 9.36 | 9.39 | 9.25 | 140,400 |
| 08 Jan 2024 | 9.35 | 9.41 | 9.32 | 9.38 | 9.24 | 176,700 |
| 05 Jan 2024 | 9.36 | 9.43 | 9.28 | 9.33 | 9.19 | 46,900 |
| 04 Jan 2024 | 9.36 | 9.39 | 9.32 | 9.36 | 9.22 | 38,800 |
| 03 Jan 2024 | 9.35 | 9.43 | 9.35 | 9.38 | 9.24 | 75,500 |
| 02 Jan 2024 | 9.32 | 9.40 | 9.27 | 9.34 | 9.20 | 40,200 |
| 29 Dec 2023 | 9.27 | 9.37 | 9.27 | 9.32 | 9.18 | 98,400 |
| 28 Dec 2023 | 9.34 | 9.41 | 9.27 | 9.29 | 9.15 | 125,800 |
| 27 Dec 2023 | 9.42 | 9.43 | 9.34 | 9.37 | 9.23 | 157,400 |
| 26 Dec 2023 | 9.36 | 9.36 | 9.29 | 9.36 | 9.22 | 100,500 |
| 22 Dec 2023 | 9.42 | 9.49 | 9.20 | 9.29 | 9.15 | 419,100 |
| 21 Dec 2023 | 9.47 | 9.56 | 9.40 | 9.42 | 9.28 | 78,700 |
| 20 Dec 2023 | 9.46 | 9.56 | 9.41 | 9.46 | 9.32 | 160,400 |
| 19 Dec 2023 | 9.57 | 9.66 | 9.46 | 9.49 | 9.35 | 112,300 |
| 18 Dec 2023 | 9.66 | 9.66 | 9.49 | 9.54 | 9.40 | 66,300 |
| 15 Dec 2023 | 9.63 | 9.74 | 9.58 | 9.63 | 9.48 | 43,500 |
| 14 Dec 2023 | 9.50 | 9.74 | 9.47 | 9.60 | 9.45 | 86,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.