PIMCO California Municipal Income Fund III (NY: PZC )

7.200 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.168 8.226 8.152 8.185 53,085 +0.07(+0.81%)
May 28, 2020 8.119 8.127 8.078 8.119 43,402 +0.06(+0.78%)
May 27, 2020 8.061 8.135 7.979 8.056 46,011 +0.00(+0.03%)
May 26, 2020 8.168 8.168 8.036 8.053 66,674 -0.08(-1.01%)
May 22, 2020 8.028 8.168 8.028 8.135 52,721 +0.16(+1.96%)
May 21, 2020 7.987 8.012 7.946 7.979 11,123 +0.04(+0.52%)
May 20, 2020 7.904 7.970 7.847 7.937 52,665 +0.04(+0.52%)
May 19, 2020 7.772 7.896 7.772 7.896 51,640 +0.12(+1.48%)
May 18, 2020 7.979 7.979 7.690 7.781 74,398 +0.02(+0.21%)
May 15, 2020 7.814 7.822 7.723 7.764 87,748 -0.02(-0.32%)
May 14, 2020 7.904 7.904 7.772 7.789 41,507 -0.06(-0.74%)
May 13, 2020 7.979 7.979 7.814 7.847 48,133 -0.13(-1.65%)
May 12, 2020 8.045 8.045 7.921 7.979 25,108 -0.04(-0.51%)
May 11, 2020 8.003 8.028 7.954 8.020 33,580 +0.07(+0.83%)
May 08, 2020 8.036 8.036 7.896 7.954 37,693 -0.01(-0.12%)
May 07, 2020 7.931 7.988 7.816 7.964 50,199 +0.05(+0.61%)
May 06, 2020 7.980 7.980 7.914 7.916 8,583 -0.01(-0.09%)
May 05, 2020 7.890 7.931 7.839 7.923 29,921 +0.09(+1.15%)
May 04, 2020 7.725 7.865 7.725 7.832 43,453 +0.04(+0.53%)
May 01, 2020 7.857 7.865 7.750 7.791 35,286 -0.06(-0.73%)
Apr 30, 2020 7.923 7.923 7.791 7.849 24,932 +0.01(+0.10%)
Apr 29, 2020 7.808 7.857 7.759 7.840 48,226 +0.14(+1.81%)
Apr 28, 2020 7.725 7.750 7.586 7.701 80,540 +0.13(+1.74%)
Apr 27, 2020 7.528 7.660 7.520 7.569 100,398 -0.02(-0.32%)
Apr 24, 2020 7.791 7.791 7.553 7.594 105,615 -0.12(-1.60%)
Apr 23, 2020 7.980 7.980 7.643 7.717 100,529 -0.25(-3.20%)
Apr 22, 2020 8.153 8.153 7.890 7.972 70,407 -0.08(-1.02%)
Apr 21, 2020 8.013 8.112 7.903 8.054 42,378 +0.01(+0.10%)
Apr 20, 2020 8.301 8.301 7.988 8.046 41,960 -0.20(-2.39%)
Apr 17, 2020 8.399 8.399 8.202 8.243 21,293 +0.05(+0.60%)
Apr 16, 2020 8.145 8.251 8.136 8.194 37,637 +0.09(+1.12%)
Apr 15, 2020 8.128 8.161 7.972 8.103 90,521 -0.04(-0.50%)
Apr 14, 2020 8.038 8.218 8.038 8.145 108,786 +0.16(+2.06%)
Apr 13, 2020 7.972 7.980 7.791 7.980 58,443 -0.04(-0.51%)
Apr 09, 2020 7.890 8.054 7.742 8.021 121,798 +0.24(+3.04%)
Apr 08, 2020 7.621 7.832 7.621 7.785 40,081 +0.16(+2.15%)
Apr 07, 2020 7.842 7.973 7.572 7.621 60,225 -0.11(-1.38%)
Apr 06, 2020 7.809 7.956 7.645 7.727 37,564 +0.04(+0.53%)
Apr 03, 2020 7.858 7.875 7.473 7.686 77,086 -0.04(-0.53%)
Apr 02, 2020 7.825 7.825 7.302 7.727 50,616 -0.02(-0.32%)
Apr 01, 2020 7.875 7.875 7.621 7.752 78,599 -0.22(-2.77%)
Mar 31, 2020 7.711 8.055 7.711 7.973 114,966 +0.16(+1.99%)
Mar 30, 2020 8.022 8.096 7.735 7.817 100,079 -0.16(-1.95%)
Mar 27, 2020 7.367 8.128 7.359 7.973 194,609 +0.30(+3.95%)
Mar 26, 2020 7.334 7.817 7.285 7.670 181,017 +0.25(+3.42%)
Mar 25, 2020 6.884 7.743 6.884 7.416 164,340 +0.42(+5.96%)
Mar 24, 2020 6.229 7.146 6.197 6.999 242,245 +0.98(+16.33%)
Mar 23, 2020 6.876 6.876 5.836 6.016 324,959 -0.83(-12.08%)
Mar 20, 2020 6.786 7.125 6.688 6.843 134,015 +0.07(+1.09%)
Mar 19, 2020 6.581 6.917 6.344 6.770 90,501 +0.01(+0.12%)
Mar 18, 2020 7.424 7.424 6.565 6.761 171,987 -0.76(-10.12%)
Mar 17, 2020 7.367 7.555 7.293 7.523 110,908 +0.24(+3.26%)
Mar 16, 2020 7.351 7.703 7.277 7.285 214,097 -0.47(-6.12%)
Mar 13, 2020 7.793 8.030 7.629 7.760 175,307 +0.11(+1.50%)
Mar 12, 2020 8.341 8.480 7.236 7.645 474,747 -0.98(-11.39%)
Mar 11, 2020 8.971 8.971 8.542 8.628 90,460 -0.31(-3.50%)
Mar 10, 2020 9.152 9.218 8.835 8.940 89,832 -0.17(-1.88%)
Mar 09, 2020 9.389 9.389 8.973 9.112 86,943 -0.21(-2.27%)
Mar 06, 2020 9.291 9.324 9.210 9.324 32,731 +0.04(+0.44%)
Mar 05, 2020 9.324 9.397 9.218 9.283 58,997 -0.13(-1.39%)
Mar 04, 2020 9.283 9.413 9.283 9.413 41,543 +0.14(+1.50%)
Mar 03, 2020 9.201 9.316 9.193 9.275 41,458 +0.08(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.