Pimco California Municipal Income Fund II Historical Stock Prices

PCK 
$9.3516
*  
0.0016
0.02%
Get PCK Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading PCK now
Exchange: NYSE

Community Rating:
 
 
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 29-JUL-2014 TO 29-JUL-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  9.40  9.40  9.3301  9.3516 58,335
07/29/2015 9.37 9.4 9.3301 9.3516 58,335
07/28/2015 9.39 9.39 9.34 9.35 26,208
07/27/2015 9.404 9.44 9.35 9.37 38,602
07/24/2015 9.4 9.41 9.38 9.38 14,409
07/23/2015 9.38 9.41 9.38 9.39 10,021
07/22/2015 9.42 9.42 9.37 9.38 5,647
07/21/2015 9.37 9.4 9.37 9.3984 35,405
07/20/2015 9.43 9.43 9.38 9.4 25,371
07/17/2015 9.41 9.44 9.41 9.42 20,292
07/16/2015 9.45 9.45 9.4 9.42 34,364
07/15/2015 9.45 9.47 9.3818 9.45 36,074
07/14/2015 9.38 9.42 9.36 9.4 82,413
07/13/2015 9.52 9.54 9.38 9.46 62,615
07/10/2015 9.4 9.61 9.38 9.54 103,634
07/09/2015 9.49 9.49 9.37 9.44 26,323
07/08/2015 9.56 9.56 9.42 9.52 36,268
07/07/2015 9.56 9.56 9.51 9.56 46,052
07/06/2015 9.53 9.53 9.48 9.5 37,198
07/02/2015 9.47 9.47 9.42 9.44 47,887
07/01/2015 9.46 9.46 9.36 9.4 22,889
06/30/2015 9.33 9.38 9.33 9.35 20,310
06/29/2015 9.39 9.4199 9.33 9.33 103,857
06/26/2015 9.4 9.42 9.37 9.37 55,221
06/25/2015 9.46 9.47 9.4 9.42 88,186
06/24/2015 9.45 9.51 9.43 9.45 63,607
06/23/2015 9.49 9.57 9.45 9.48 59,502
06/22/2015 9.59 9.59 9.47 9.54 43,702
06/19/2015 9.52 9.57 9.5 9.5 39,865
06/18/2015 9.52 9.59 9.47 9.52 38,988
06/17/2015 9.56 9.6 9.44 9.52 97,896
06/16/2015 9.46 9.57 9.43 9.55 36,698
06/15/2015 9.43 9.5 9.4 9.5 45,132
06/12/2015 9.41 9.45 9.36 9.43 47,262
06/11/2015 9.37 9.49 9.37 9.41 59,103
06/10/2015 9.4 9.49 9.36 9.38 80,960
06/09/2015 9.69 9.69 9.41 9.41 148,560
06/08/2015 9.78 9.78 9.61 9.61 51,313
06/05/2015 9.72 9.75 9.64 9.74 99,368
06/04/2015 9.81 9.829 9.7 9.77 45,985
06/03/2015 9.79 9.8 9.74 9.7501 21,719
06/02/2015 9.78 9.83 9.76 9.8 27,521
06/01/2015 9.78 9.8228 9.72 9.82 41,819
05/29/2015 9.71 9.75 9.68 9.738 25,073
05/28/2015 9.74 9.74 9.68 9.69 25,636
05/27/2015 9.66 9.74 9.66 9.719 26,275
05/26/2015 9.68 9.716 9.64 9.66 51,627
05/22/2015 9.72 9.73 9.65 9.69 40,672
05/21/2015 9.77 9.77 9.7 9.72 67,217
05/20/2015 9.87 9.87 9.74 9.74 106,184
05/19/2015 9.81 9.88 9.81 9.84 38,580
05/18/2015 9.9 9.9 9.83 9.85 51,341
05/15/2015 9.88 9.94 9.88 9.92 47,350
05/14/2015 9.89 9.93 9.89 9.9 27,855
05/13/2015 9.87 9.93 9.87 9.93 41,765
05/12/2015 9.84 9.91 9.82 9.91 41,503
05/11/2015 9.9 9.91 9.85 9.87 40,312
05/08/2015 9.9 9.94 9.87 9.93 44,997
05/07/2015 9.85 9.91 9.8 9.85 203,812
05/06/2015 9.9 9.94 9.85 9.87 78,338
05/05/2015 9.92 10 9.86 9.95 75,938
05/04/2015 9.94 10 9.86 9.87 95,084
05/01/2015 9.95 9.95 9.87 9.92 96,435
04/30/2015 9.94 9.95 9.89 9.95 50,394
04/29/2015 9.91 9.95 9.91 9.95 55,874
04/28/2015 9.93 9.95 9.92 9.95 23,036
04/27/2015 9.93 9.94 9.9 9.92 29,297
04/24/2015 9.9 9.94 9.89 9.94 26,590
04/23/2015 9.91 9.91 9.86 9.86 36,582
04/22/2015 9.85 9.94 9.85 9.93 41,080
04/21/2015 9.86 9.9 9.83 9.87 26,185
04/20/2015 9.8 9.89 9.76 9.88 40,713
04/17/2015 9.75 9.78 9.73 9.7699 32,312
04/16/2015 9.77 9.78 9.73 9.75 18,842
04/15/2015 9.75 9.76 9.72 9.74 20,277
04/14/2015 9.74 9.79 9.7 9.73 61,644
04/13/2015 9.8 9.8 9.71 9.71 51,682
04/10/2015 9.74 9.8 9.74 9.7916 53,836
04/09/2015 9.74 9.79 9.72 9.7509 34,856
04/08/2015 9.85 9.8885 9.75 9.75 184,626
04/07/2015 9.93 9.95 9.87 9.91 72,843
04/06/2015 9.91 9.94 9.9 9.91 33,052
04/02/2015 9.87 9.93 9.849 9.91 36,006
04/01/2015 9.92 9.92 9.8 9.86 51,930
03/31/2015 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
*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?