Pimco California Municipal Income Fund II Historical Stock Prices

PCK 
$9.82
*  
0.0396
0.4%
Get PCK Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading PCK now
Exchange: NYSE

Community Rating:
View:    PCK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.77  9.82  9.76  9.82 40,288
03/30/2015 9.8 9.8005 9.76 9.7804 35,406
03/27/2015 9.8 9.88 9.79 9.79 34,864
03/26/2015 9.75 9.85 9.75 9.82 21,692
03/25/2015 9.8 9.81 9.76 9.77 17,872
03/24/2015 9.77 9.811 9.76 9.78 22,476
03/23/2015 9.83 9.84 9.7601 9.83 27,638
03/20/2015 9.76 9.84 9.74 9.78 28,375
03/19/2015 9.8 9.8 9.7 9.75 33,288
03/18/2015 9.71 9.86 9.6999 9.831 46,992
03/17/2015 9.71 9.75 9.7 9.71 24,980
03/16/2015 9.78 9.7901 9.71 9.71 41,742
03/13/2015 9.85 9.88 9.74 9.809 33,815
03/12/2015 9.78 9.85 9.78 9.83 29,166
03/11/2015 9.83 9.83 9.75 9.75 23,984
03/10/2015 9.83 9.88 9.77 9.79 26,089
03/09/2015 9.85 9.86 9.82 9.85 25,836
03/06/2015 9.91 9.92 9.82 9.821 60,149
03/05/2015 9.94 9.97 9.9001 9.97 25,316
03/04/2015 9.9 9.96 9.9 9.93 12,927
03/03/2015 9.79 9.9 9.79 9.9 33,768
03/02/2015 9.79 9.8 9.75 9.79 47,892
02/27/2015 9.75 9.8 9.72 9.79 39,575
02/26/2015 9.7 9.76 9.7 9.71 30,961
02/25/2015 9.77 9.7799 9.7 9.7 32,871
02/24/2015 9.73 9.75 9.66 9.73 52,775
02/23/2015 9.72 9.72 9.64 9.67 40,637
02/20/2015 9.61 9.65 9.59 9.63 72,369
02/19/2015 9.61 9.65 9.5 9.5868 251,799
02/18/2015 9.55 9.69 9.55 9.61 157,349
02/17/2015 9.84 9.85 9.57 9.59 192,393
02/13/2015 9.95 9.95 9.88 9.88 51,045
02/12/2015 9.96 9.99 9.86 9.93 56,628
02/11/2015 9.91 10.03 9.91 10 60,360
02/10/2015 9.97 10.01 9.8999 9.95 83,298
02/09/2015 10 10.054 9.9701 10.03 74,445
02/06/2015 10.01 10.02 9.99 9.99 7,384
02/05/2015 10 10.05 9.95 10.05 29,590
02/04/2015 10.03 10.05 9.91 10 238,899
02/03/2015 10.07 10.13 10 10.01 58,734
02/02/2015 9.99 10.09 9.959 10.09 109,382
01/30/2015 9.94 9.97 9.94 9.95 44,355
01/29/2015 9.94 9.97 9.8964 9.92 94,332
01/28/2015 9.97 9.99 9.92 9.97 58,130
01/27/2015 9.87 9.92 9.87 9.9 56,902
01/26/2015 9.91 9.91 9.87 9.87 34,236
01/23/2015 9.94 9.96 9.89 9.89 23,692
01/22/2015 9.93 9.97 9.85 9.88 30,936
01/21/2015 9.87 9.92 9.83 9.9 55,542
01/20/2015 9.87 9.87 9.81 9.82 36,258
01/16/2015 9.8 9.89 9.75 9.89 72,087
01/15/2015 9.75 9.8 9.74 9.8 42,724
01/14/2015 9.73 9.75 9.65 9.75 71,521
01/13/2015 9.68 9.72 9.6455 9.72 36,749
01/12/2015 9.65 9.67 9.64 9.64 46,977
01/09/2015 9.69 9.73 9.61 9.702 24,071
01/08/2015 9.64 9.69 9.61 9.64 50,821
01/07/2015 9.74 9.75 9.71 9.74 65,233
01/06/2015 9.71 9.75 9.64 9.69 70,847
01/05/2015 9.54 9.7 9.53 9.7 98,669
01/02/2015 9.56 9.56 9.51 9.52 35,209
12/31/2014 9.45 9.58 9.45 9.51 92,486
12/30/2014 9.47 9.5 9.45 9.47 47,220
12/29/2014 9.45 9.49 9.45 9.45 137,591
12/26/2014 9.55 9.55 9.45 9.46 47,737
12/24/2014 9.55 9.55 9.4901 9.4901 10,202
12/23/2014 9.55 9.55 9.49 9.4948 61,434
12/22/2014 9.61 9.61 9.5 9.52 50,106
12/19/2014 9.6 9.64 9.54 9.55 118,746
12/18/2014 9.61 9.64 9.58 9.64 32,085
12/17/2014 9.6 9.66 9.57 9.61 22,573
12/16/2014 9.66 9.6893 9.6 9.64 31,160
12/15/2014 9.67 9.7 9.59 9.647 56,414
12/12/2014 9.65 9.68 9.59 9.65 48,353
12/11/2014 9.7 9.7 9.59 9.62 92,934
12/10/2014 9.54 9.63 9.54 9.63 33,676
12/09/2014 9.6 9.631 9.5464 9.58 38,779
12/08/2014 9.64 9.67 9.6 9.64 55,216
12/05/2014 9.59 9.66 9.52 9.65 81,647
12/04/2014 9.64 9.68 9.58 9.66 59,163
12/03/2014 9.56 9.6399 9.56 9.6 117,343
12/02/2014 9.59 9.69 9.57 9.69 54,499
12/01/2014 9.68 9.68 9.56 9.6399 59,753
11/28/2014 9.63 9.63 9.51 9.61 31,748
11/26/2014 9.52 9.55 9.45 9.54 55,642
11/25/2014 9.57 9.62 9.45 9.49 158,303
11/24/2014 9.65 9.65 9.53 9.6199 72,018
11/21/2014 9.61 9.68 9.5501 9.66 84,173
11/20/2014 9.57 9.689 9.57 9.63 50,403
11/19/2014 9.58 9.68 9.52 9.61 117,301
11/18/2014 9.56 9.6 9.51 9.58 54,890
11/17/2014 9.56 9.57 9.5 9.56 49,644
11/14/2014 9.5 9.57 9.45 9.5005 43,811
11/13/2014 9.62 9.62 9.51 9.57 23,620
11/12/2014 9.63 9.649 9.55 9.55 49,473
11/11/2014 9.61 9.65 9.59 9.59 52,219
11/10/2014 9.62 9.62 9.55 9.62 50,288
11/07/2014 9.57 9.68 9.57 9.67 32,020
11/06/2014 9.54 9.61 9.5399 9.61 80,014
11/05/2014 9.5 9.54 9.47 9.54 16,214
11/04/2014 9.51 9.52 9.46 9.47 27,467
11/03/2014 9.48 9.52 9.44 9.52 75,171
10/31/2014 9.48 9.48 9.44 9.47 59,203
10/30/2014 9.44 9.46 9.34 9.45 19,928
10/29/2014 9.48 9.48 9.43 9.44 26,080
10/28/2014 9.47 9.48 9.42 9.46 20,139
10/27/2014 9.42 9.47 9.42 9.42 28,665
10/24/2014 9.48 9.4801 9.3916 9.4 48,980
10/23/2014 9.49 9.49 9.4401 9.46 27,081
10/22/2014 9.46 9.5 9.44 9.5 26,631
10/21/2014 9.51 9.51 9.406 9.43 23,394
10/20/2014 9.4 9.55 9.4 9.55 88,458
10/17/2014 9.31 9.35 9.284 9.34 22,546
10/16/2014 9.24 9.28 9.22 9.28 65,557
10/15/2014 9.21 9.26 9.16 9.24 78,128
10/14/2014 9.25 9.25 9.2 9.24 20,635
10/13/2014 9.25 9.25 9.18 9.229 36,367
10/10/2014 9.2 9.2401 9.15 9.24 70,585
10/09/2014 9.3401 9.3836 9.15 9.24 113,595
10/08/2014 9.42 9.43 9.358 9.37 82,345
10/07/2014 9.38 9.3997 9.33 9.39 15,965
10/06/2014 9.27 9.37 9.27 9.33 57,378
10/03/2014 9.32 9.32 9.22 9.27 110,780
10/02/2014 9.29 9.34 9.26 9.32 44,465
10/01/2014 9.32 9.37 9.21 9.24 69,086
09/30/2014 9.17 9.2487 9.17 9.23 104,585
09/29/2014 9.23 9.34 9.16 9.18 291,214
09/26/2014 9.25 9.37 9.23 9.25 309,925
09/25/2014 9.49 9.49 9.44 9.44 27,477
09/24/2014 9.48 9.5 9.46 9.47 33,583
09/23/2014 9.49 9.5 9.47 9.5 41,299
09/22/2014 9.47 9.5 9.42 9.48 43,093
09/19/2014 9.46 9.48 9.45 9.47 13,618
09/18/2014 9.43 9.53 9.4201 9.503 41,578
09/17/2014 9.4599 9.48 9.4599 9.46 31,544
09/16/2014 9.42 9.48 9.42 9.47 19,990
09/15/2014 9.45 9.47 9.4 9.42 12,074
09/12/2014 9.44 9.4501 9.4 9.41 62,231
09/11/2014 9.44 9.47 9.43 9.47 23,861
09/10/2014 9.52 9.55 9.42 9.49 101,907
09/09/2014 9.55 9.63 9.55 9.62 96,267
09/08/2014 9.53 9.59 9.5 9.59 55,564
09/05/2014 9.53 9.56 9.5 9.56 58,763
09/04/2014 9.56 9.58 9.55 9.58 22,636
09/03/2014 9.52 9.54 9.52 9.54 31,662
09/02/2014 9.52 9.54 9.5 9.54 45,854
08/29/2014 9.54 9.54 9.51 9.52 32,501
08/28/2014 9.51 9.54 9.51 9.53 19,899
08/27/2014 9.52 9.5342 9.499 9.5 38,859
08/26/2014 9.54 9.6 9.5 9.5 89,528
08/25/2014 9.52 9.55 9.512 9.55 22,636
08/22/2014 9.52 9.56 9.5 9.56 45,367
08/21/2014 9.55 9.58 9.5201 9.57 17,484
08/20/2014 9.5 9.57 9.4901 9.534 29,476
08/19/2014 9.51 9.53 9.45 9.52 107,162
08/18/2014 9.6 9.6 9.5 9.52 66,816
08/15/2014 9.54 9.55 9.5 9.55 41,807
08/14/2014 9.54 9.5401 9.5 9.53 16,986
08/13/2014 9.52 9.53 9.49 9.53 15,265
08/12/2014 9.53 9.538 9.4566 9.53 25,238
08/11/2014 9.51 9.51 9.49 9.49 46,670
08/08/2014 9.51 9.51 9.48 9.51 20,851
08/07/2014 9.47 9.52 9.44 9.52 15,927
08/06/2014 9.54 9.57 9.37 9.46 115,176
08/05/2014 9.518 9.54 9.5 9.54 15,984
08/04/2014 9.55 9.55 9.51 9.53 41,392
08/01/2014 9.51 9.54 9.5 9.539 35,272
07/31/2014 9.5 9.57 9.46 9.54 34,362
07/30/2014 9.56 9.57 9.52 9.57 35,458
07/29/2014 9.55 9.57 9.532 9.543 14,228
07/28/2014 9.57 9.5701 9.53 9.57 42,345
07/25/2014 9.54 9.55 9.5 9.53 29,577
07/24/2014 9.53 9.535 9.5 9.52 13,549
07/23/2014 9.5 9.55 9.5 9.5379 52,579
07/22/2014 9.53 9.53 9.456 9.49 21,613
07/21/2014 9.43 9.54 9.43 9.52 47,724
07/18/2014 9.44 9.45 9.422 9.45 20,576
07/17/2014 9.35 9.45 9.34 9.42 65,702
07/16/2014 9.41 9.43 9.38 9.42 30,728
07/15/2014 9.44 9.44 9.35 9.3801 49,378
07/14/2014 9.48 9.48 9.37 9.41 53,141
07/11/2014 9.36 9.44 9.32 9.43 71,253
07/10/2014 9.34 9.39 9.19 9.32 96,299
07/09/2014 9.34 9.36 9.271 9.34 86,173
07/08/2014 9.44 9.44 9.3701 9.38 126,436
07/07/2014 9.38 9.46 9.33 9.4 51,417
07/03/2014 9.47 9.47 9.3 9.33 109,786
07/02/2014 9.51 9.524 9.44 9.5 53,799
07/01/2014 9.5 9.55 9.48 9.55 85,911
06/30/2014 9.47 9.5 9.44 9.47 24,471
06/27/2014 9.46 9.46 9.41 9.43 31,595
06/26/2014 9.5 9.5 9.41 9.42 45,746
06/25/2014 9.42 9.51 9.42 9.48 61,830
06/24/2014 9.42 9.46 9.42 9.42 35,255
06/23/2014 9.4 9.46 9.4 9.46 47,050
06/20/2014 9.4 9.419 9.371 9.4 14,642
06/19/2014 9.43 9.45 9.369 9.37 29,003
06/18/2014 9.41 9.4205 9.37 9.4011 14,519
06/17/2014 9.34 9.42 9.34 9.42 71,958
06/16/2014 9.4 9.44 9.34 9.34 53,975
06/13/2014 9.43 9.45 9.38 9.38 20,866
06/12/2014 9.35 9.42 9.35 9.38 26,732
06/11/2014 9.39 9.44 9.37 9.38 29,190
06/10/2014 9.43 9.47 9.34 9.47 59,782
06/09/2014 9.4 9.507 9.37 9.4855 57,014
06/06/2014 9.37 9.4 9.35 9.35 43,993
06/05/2014 9.35 9.3799 9.34 9.34 44,241
06/04/2014 9.41 9.41 9.36 9.36 73,047
06/03/2014 9.45 9.55 9.4 9.4 134,926
06/02/2014 9.55 9.55 9.49 9.5 44,520
05/30/2014 9.49 9.52 9.45 9.52 32,329
05/29/2014 9.4999 9.4999 9.44 9.4576 25,224
05/28/2014 9.48 9.49 9.43 9.481 55,251
05/27/2014 9.49 9.5 9.42 9.48 41,811
05/23/2014 9.54 9.546 9.45 9.45 39,828
05/22/2014 9.54 9.58 9.49 9.51 54,736
05/21/2014 9.62 9.62 9.4906 9.53 67,534
05/20/2014 9.47 9.66 9.46 9.64 84,282
05/19/2014 9.49 9.49 9.45 9.48 54,676
05/16/2014 9.45 9.5 9.45 9.5 36,039
05/15/2014 9.45 9.48 9.44 9.44 35,380
05/14/2014 9.44 9.45 9.42 9.43 41,061
05/13/2014 9.43 9.44 9.42 9.43 25,075
05/12/2014 9.43 9.45 9.42 9.42 33,231
05/09/2014 9.43 9.45 9.42 9.44 23,631
05/08/2014 9.42 9.45 9.4 9.45 35,243
05/07/2014 9.44 9.48 9.4344 9.47 64,057
05/06/2014 9.4 9.4799 9.3901 9.44 61,360
05/05/2014 9.34 9.43 9.34 9.4 43,399
05/02/2014 9.42 9.44 9.38 9.4 36,049
05/01/2014 9.44 9.49 9.42 9.43 45,835
04/30/2014 9.35 9.45 9.34 9.4302 44,036
04/29/2014 9.3 9.4 9.2666 9.37 61,973
04/28/2014 9.39 9.44 9.313 9.35 97,963
04/25/2014 9.43 9.431 9.35 9.37 52,696
04/24/2014 9.5 9.501 9.42 9.43 49,304
04/23/2014 9.41 9.49 9.4 9.48 40,146
04/22/2014 9.3 9.39 9.29 9.39 104,493
04/21/2014 9.26 9.31 9.26 9.2801 70,916
04/17/2014 9.27 9.29 9.26 9.26 56,764
04/16/2014 9.27 9.29 9.26 9.26 48,331
04/15/2014 9.22 9.27 9.22 9.27 36,339
04/14/2014 9.24 9.24 9.2 9.22 20,074
04/11/2014 9.21 9.26 9.19 9.21 58,285
04/10/2014 9.23 9.26 9.2 9.21 61,581
04/09/2014 9.29 9.3 9.18 9.19 118,855
04/08/2014 9.35 9.4 9.32 9.35 88,980
04/07/2014 9.45 9.45 9.32 9.33 125,684
04/04/2014 9.53 9.5701 9.42 9.43 99,115
04/03/2014 9.51 9.5762 9.5 9.5 99,233
04/02/2014 9.57 9.62 9.5 9.54 522,712
04/01/2014 9.87 9.87 9.82 9.83 76,753
03/31/2014 9.88 9.88 9.81 9.85 42,154
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?