UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
PIMCO California Municipal Income Fund III (PZC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7.21 | 7.28 | 7.21 | 7.27 | 7.27 | 22,045 |
| 14 May 2024 | 7.21 | 7.21 | 7.19 | 7.20 | 7.20 | 15,200 |
| 13 May 2024 | 7.20 | 7.21 | 7.14 | 7.19 | 7.19 | 37,700 |
| 10 May 2024 | 7.19 | 7.25 | 7.14 | 7.20 | 7.20 | 19,800 |
| 10 May 2024 | 0.03 Dividend | |||||
| 09 May 2024 | 7.27 | 7.28 | 7.23 | 7.25 | 7.22 | 40,200 |
| 08 May 2024 | 7.28 | 7.30 | 7.24 | 7.28 | 7.25 | 32,400 |
| 07 May 2024 | 7.24 | 7.32 | 7.21 | 7.27 | 7.24 | 51,900 |
| 06 May 2024 | 7.21 | 7.23 | 7.18 | 7.19 | 7.16 | 35,400 |
| 03 May 2024 | 7.16 | 7.20 | 7.15 | 7.20 | 7.17 | 52,200 |
| 02 May 2024 | 7.10 | 7.14 | 7.08 | 7.13 | 7.10 | 38,200 |
| 01 May 2024 | 7.15 | 7.15 | 7.04 | 7.08 | 7.05 | 69,400 |
| 30 Apr 2024 | 7.09 | 7.10 | 7.04 | 7.08 | 7.05 | 17,900 |
| 29 Apr 2024 | 7.08 | 7.10 | 7.04 | 7.10 | 7.07 | 48,000 |
| 26 Apr 2024 | 7.03 | 7.07 | 7.02 | 7.06 | 7.03 | 44,000 |
| 25 Apr 2024 | 7.04 | 7.04 | 7.00 | 7.03 | 7.00 | 36,600 |
| 24 Apr 2024 | 7.10 | 7.11 | 7.06 | 7.07 | 7.04 | 12,100 |
| 23 Apr 2024 | 7.02 | 7.14 | 6.98 | 7.10 | 7.07 | 41,900 |
| 22 Apr 2024 | 7.04 | 7.04 | 6.96 | 7.00 | 6.97 | 38,000 |
| 19 Apr 2024 | 7.09 | 7.09 | 6.96 | 6.99 | 6.96 | 30,800 |
| 18 Apr 2024 | 7.05 | 7.06 | 6.98 | 7.05 | 7.02 | 59,300 |
| 17 Apr 2024 | 7.00 | 7.06 | 6.95 | 7.05 | 7.02 | 40,800 |
| 16 Apr 2024 | 6.98 | 7.02 | 6.93 | 6.95 | 6.92 | 71,000 |
| 15 Apr 2024 | 7.05 | 7.07 | 6.91 | 6.91 | 6.88 | 47,700 |
| 12 Apr 2024 | 7.05 | 7.10 | 7.01 | 7.04 | 7.01 | 83,000 |
| 11 Apr 2024 | 7.16 | 7.21 | 7.01 | 7.08 | 7.05 | 79,700 |
| 10 Apr 2024 | 7.28 | 7.29 | 7.11 | 7.13 | 7.10 | 125,500 |
| 10 Apr 2024 | 0.03 Dividend | |||||
| 09 Apr 2024 | 7.47 | 7.49 | 7.35 | 7.35 | 7.29 | 71,400 |
| 08 Apr 2024 | 7.54 | 7.54 | 7.47 | 7.49 | 7.43 | 27,600 |
| 05 Apr 2024 | 7.58 | 7.58 | 7.53 | 7.53 | 7.47 | 24,900 |
| 04 Apr 2024 | 7.65 | 7.67 | 7.56 | 7.66 | 7.60 | 61,500 |
| 03 Apr 2024 | 7.54 | 7.65 | 7.51 | 7.59 | 7.53 | 47,000 |
| 02 Apr 2024 | 7.60 | 7.63 | 7.54 | 7.62 | 7.56 | 38,700 |
| 01 Apr 2024 | 7.66 | 7.66 | 7.57 | 7.66 | 7.60 | 52,800 |
| 28 Mar 2024 | 7.69 | 7.75 | 7.58 | 7.59 | 7.53 | 38,700 |
| 27 Mar 2024 | 7.70 | 7.76 | 7.66 | 7.71 | 7.65 | 11,600 |
| 26 Mar 2024 | 7.57 | 7.77 | 7.55 | 7.67 | 7.61 | 96,700 |
| 25 Mar 2024 | 7.61 | 7.62 | 7.54 | 7.56 | 7.50 | 34,500 |
| 22 Mar 2024 | 7.59 | 7.86 | 7.59 | 7.64 | 7.58 | 89,100 |
| 21 Mar 2024 | 7.55 | 7.62 | 7.52 | 7.57 | 7.51 | 99,100 |
| 20 Mar 2024 | 7.60 | 7.65 | 7.53 | 7.56 | 7.50 | 38,300 |
| 19 Mar 2024 | 7.64 | 7.65 | 7.52 | 7.63 | 7.57 | 38,300 |
| 18 Mar 2024 | 7.64 | 7.64 | 7.58 | 7.58 | 7.52 | 29,400 |
| 15 Mar 2024 | 7.62 | 7.64 | 7.56 | 7.64 | 7.58 | 6,500 |
| 14 Mar 2024 | 7.77 | 7.77 | 7.59 | 7.59 | 7.53 | 17,000 |
| 13 Mar 2024 | 7.78 | 7.78 | 7.65 | 7.67 | 7.61 | 47,500 |
| 12 Mar 2024 | 7.72 | 7.79 | 7.71 | 7.75 | 7.69 | 27,700 |
| 11 Mar 2024 | 7.78 | 7.82 | 7.64 | 7.70 | 7.64 | 76,800 |
| 08 Mar 2024 | 7.78 | 7.87 | 7.78 | 7.78 | 7.72 | 23,400 |
| 08 Mar 2024 | 0.03 Dividend | |||||
| 07 Mar 2024 | 7.86 | 7.87 | 7.74 | 7.79 | 7.70 | 38,200 |
| 06 Mar 2024 | 7.83 | 7.86 | 7.71 | 7.82 | 7.73 | 34,300 |
| 05 Mar 2024 | 7.83 | 7.85 | 7.80 | 7.82 | 7.73 | 25,300 |
| 04 Mar 2024 | 7.79 | 7.82 | 7.72 | 7.77 | 7.68 | 30,700 |
| 01 Mar 2024 | 7.83 | 7.89 | 7.71 | 7.79 | 7.70 | 61,300 |
| 29 Feb 2024 | 7.78 | 7.87 | 7.72 | 7.79 | 7.70 | 64,600 |
| 28 Feb 2024 | 7.71 | 7.87 | 7.63 | 7.78 | 7.69 | 40,700 |
| 27 Feb 2024 | 7.75 | 7.82 | 7.59 | 7.71 | 7.62 | 72,700 |
| 26 Feb 2024 | 7.71 | 7.90 | 7.61 | 7.74 | 7.65 | 77,700 |
| 23 Feb 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.65 | 35,000 |
| 22 Feb 2024 | 7.71 | 7.76 | 7.60 | 7.76 | 7.67 | 76,700 |
| 21 Feb 2024 | 7.75 | 7.78 | 7.68 | 7.69 | 7.60 | 14,500 |
| 20 Feb 2024 | 7.62 | 7.71 | 7.62 | 7.69 | 7.60 | 36,900 |
| 16 Feb 2024 | 7.60 | 7.63 | 7.58 | 7.62 | 7.53 | 10,400 |
| 15 Feb 2024 | 7.59 | 7.62 | 7.58 | 7.60 | 7.51 | 13,800 |
| 14 Feb 2024 | 7.52 | 7.64 | 7.49 | 7.60 | 7.51 | 72,300 |
| 13 Feb 2024 | 7.48 | 7.54 | 7.46 | 7.52 | 7.43 | 81,900 |
| 12 Feb 2024 | 7.52 | 7.55 | 7.51 | 7.55 | 7.46 | 13,100 |
| 09 Feb 2024 | 7.48 | 7.55 | 7.47 | 7.49 | 7.40 | 32,300 |
| 09 Feb 2024 | 0.03 Dividend | |||||
| 08 Feb 2024 | 7.47 | 7.51 | 7.47 | 7.49 | 7.37 | 11,000 |
| 07 Feb 2024 | 7.40 | 7.50 | 7.39 | 7.47 | 7.35 | 20,800 |
| 06 Feb 2024 | 7.37 | 7.44 | 7.36 | 7.41 | 7.29 | 47,500 |
| 05 Feb 2024 | 7.43 | 7.46 | 7.39 | 7.43 | 7.31 | 31,400 |
| 02 Feb 2024 | 7.50 | 7.52 | 7.42 | 7.46 | 7.34 | 34,700 |
| 01 Feb 2024 | 7.48 | 7.53 | 7.44 | 7.53 | 7.41 | 60,800 |
| 31 Jan 2024 | 7.32 | 7.45 | 7.32 | 7.39 | 7.27 | 46,700 |
| 30 Jan 2024 | 7.28 | 7.33 | 7.27 | 7.31 | 7.19 | 13,000 |
| 29 Jan 2024 | 7.21 | 7.42 | 7.18 | 7.26 | 7.14 | 86,600 |
| 26 Jan 2024 | 7.18 | 7.24 | 7.15 | 7.20 | 7.08 | 67,300 |
| 25 Jan 2024 | 7.23 | 7.28 | 7.12 | 7.17 | 7.06 | 79,300 |
| 24 Jan 2024 | 7.28 | 7.28 | 7.14 | 7.21 | 7.09 | 10,000 |
| 23 Jan 2024 | 7.26 | 7.27 | 7.17 | 7.24 | 7.12 | 14,300 |
| 22 Jan 2024 | 7.13 | 7.27 | 7.13 | 7.22 | 7.10 | 106,900 |
| 19 Jan 2024 | 7.15 | 7.17 | 6.98 | 7.12 | 7.01 | 42,200 |
| 18 Jan 2024 | 7.16 | 7.19 | 7.09 | 7.11 | 7.00 | 39,700 |
| 17 Jan 2024 | 7.29 | 7.31 | 7.18 | 7.19 | 7.08 | 117,100 |
| 16 Jan 2024 | 7.37 | 7.37 | 7.27 | 7.28 | 7.16 | 82,900 |
| 12 Jan 2024 | 7.36 | 7.42 | 7.32 | 7.35 | 7.23 | 26,900 |
| 11 Jan 2024 | 7.37 | 7.40 | 7.30 | 7.37 | 7.25 | 27,600 |
| 11 Jan 2024 | 0.03 Dividend | |||||
| 10 Jan 2024 | 7.41 | 7.41 | 7.36 | 7.40 | 7.25 | 23,900 |
| 09 Jan 2024 | 7.38 | 7.44 | 7.38 | 7.39 | 7.24 | 35,100 |
| 08 Jan 2024 | 7.42 | 7.50 | 7.40 | 7.44 | 7.29 | 55,900 |
| 05 Jan 2024 | 7.45 | 7.51 | 7.42 | 7.43 | 7.28 | 39,100 |
| 04 Jan 2024 | 7.44 | 7.45 | 7.41 | 7.41 | 7.26 | 10,700 |
| 03 Jan 2024 | 7.43 | 7.47 | 7.34 | 7.45 | 7.30 | 41,200 |
| 02 Jan 2024 | 7.38 | 7.48 | 7.30 | 7.41 | 7.26 | 47,900 |
| 29 Dec 2023 | 7.26 | 7.38 | 7.26 | 7.37 | 7.22 | 109,500 |
| *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.