Pimco California Municipal Income Fund II Common Shares of Beneficial Interestのデータ

Pimco California Municipal Income Fund II Common Shares of Beneficial Interestの基本情報

名前 Pimco California Municipal Income Fund II Common Shares of Beneficial Interest
ティッカー PCK
United States
上場年 2002.0
セクター nan

Pimco California Municipal Income Fund II Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.15 9.07 9.15 9.11 107300.0 9.11
2021-02-12 9.15 9.13 9.14 9.15 35900.0 9.15
2021-02-11 9.17 9.1 9.12 9.15 65900.0 9.15
2021-02-10 9.12 9.07 9.08 9.12 115600.0 9.12
2021-02-09 9.18 9.06 9.16 9.08 205600.0 9.05
2021-02-08 9.13 9.08 9.09 9.12 93100.0 9.09
2021-02-05 9.11 9.06 9.11 9.09 115300.0 9.06
2021-02-04 9.1 9.06 9.07 9.08 129400.0 9.05
2021-02-03 9.09 9.05 9.08 9.08 114200.0 9.05
2021-02-02 9.1 9.06 9.1 9.1 60700.0 9.07
2021-02-01 9.1 9.03 9.08 9.1 68100.0 9.07
2021-01-29 9.1 9.02 9.1 9.05 78800.0 9.02
2021-01-28 9.09 9.04 9.06 9.06 60500.0 9.03
2021-01-27 9.08 9.03 9.07 9.03 74100.0 9.0
2021-01-26 9.1 9.05 9.09 9.05 55500.0 9.02
2021-01-25 9.11 9.04 9.07 9.06 107400.0 9.03
2021-01-22 9.08 9.03 9.04 9.07 76500.0 9.04
2021-01-21 9.07 9.02 9.07 9.04 30400.0 9.01
2021-01-20 9.07 9.02 9.04 9.03 34000.0 9.0
2021-01-19 9.1 9.01 9.02 9.02 48500.0 8.99
2021-01-15 9.05 9.0 9.05 9.04 57900.0 9.01
2021-01-14 9.02 8.99 9.01 9.0 27500.0 8.97
2021-01-13 9.04 8.99 8.99 9.0 48000.0 8.97
2021-01-12 9.06 9.0 9.05 9.03 44600.0 8.97
2021-01-11 9.05 9.0 9.04 9.01 93500.0 8.95
2021-01-08 9.1 9.04 9.04 9.05 33300.0 8.99
2021-01-07 9.07 9.02 9.06 9.03 58100.0 8.97
2021-01-06 9.09 9.02 9.08 9.06 53400.0 9.0
2021-01-05 9.1 9.02 9.07 9.09 50600.0 9.03
2021-01-04 9.06 8.99 9.06 9.04 35700.0 8.98
2020-12-31 9.07 9.02 9.03 9.03 93300.0 8.97
2020-12-30 9.03 8.98 8.99 9.0 78400.0 8.94
2020-12-29 8.99 8.96 8.99 8.97 72200.0 8.91
2020-12-28 9.03 8.95 9.0 9.01 93100.0 8.95
2020-12-24 9.02 8.96 8.99 9.0 19900.0 8.94
2020-12-23 9.02 8.95 8.99 8.96 87600.0 8.9
2020-12-22 9.01 8.95 8.98 8.95 55400.0 8.89
2020-12-21 9.05 8.97 8.97 8.98 86600.0 8.92
2020-12-18 9.03 9.0 9.01 9.01 37000.0 8.95
2020-12-17 9.02 8.97 9.01 8.98 78800.0 8.92
2020-12-16 9.03 9.0 9.03 9.02 78800.0 8.96
2020-12-15 9.1 9.03 9.05 9.04 90100.0 8.97
2020-12-14 9.15 9.03 9.14 9.06 163400.0 8.99
2020-12-11 9.18 9.07 9.14 9.11 87700.0 9.04
2020-12-10 9.19 9.13 9.18 9.16 50000.0 9.09
2020-12-09 9.24 9.18 9.23 9.22 74300.0 9.11
2020-12-08 9.25 9.18 9.18 9.25 66600.0 9.14
2020-12-07 9.2 9.12 9.15 9.18 142300.0 9.07
2020-12-04 9.22 9.12 9.22 9.13 109300.0 9.02
2020-12-03 9.19 9.1 9.11 9.19 123300.0 9.08
2020-12-02 9.14 9.07 9.09 9.14 74400.0 9.03
2020-12-01 9.17 9.05 9.15 9.09 133600.0 8.98
2020-11-30 9.14 9.08 9.1 9.14 24500.0 9.03
2020-11-27 9.13 9.08 9.13 9.1 34200.0 8.99
2020-11-25 9.12 9.07 9.07 9.1 47700.0 8.99
2020-11-24 9.1 9.05 9.09 9.07 44000.0 8.96
2020-11-23 9.12 9.03 9.12 9.07 52900.0 8.96
2020-11-20 9.17 9.08 9.11 9.08 26300.0 8.97
2020-11-19 9.23 9.11 9.22 9.11 16000.0 9.0
2020-11-18 9.28 9.08 9.15 9.2 84100.0 9.09
2020-11-17 9.13 9.07 9.07 9.1 16000.0 8.99
2020-11-16 9.08 9.02 9.02 9.05 24800.0 8.95
2020-11-13 9.2 8.92 9.2 9.02 90000.0 8.92
2020-11-12 9.25 9.11 9.25 9.14 13900.0 9.03
2020-11-11 9.25 9.16 9.23 9.21 11700.0 9.1
2020-11-10 9.25 9.19 9.21 9.19 21600.0 9.08
2020-11-09 9.31 9.24 9.25 9.25 27200.0 9.11
2020-11-06 9.27 9.12 9.25 9.24 35900.0 9.1
2020-11-05 9.2 9.14 9.17 9.2 16700.0 9.06
2020-11-04 9.14 9.03 9.08 9.09 21000.0 8.95
2020-11-03 9.1 8.95 8.95 9.01 46100.0 8.87
2020-11-02 8.95 8.89 8.95 8.95 30900.0 8.82
2020-10-30 8.98 8.87 8.88 8.91 28800.0 8.78
2020-10-29 8.94 8.86 8.88 8.88 45500.0 8.75
2020-10-28 9.01 8.87 9.01 9.0 42000.0 8.86
2020-10-27 9.05 8.95 9.05 8.98 27600.0 8.85
2020-10-26 9.03 8.94 8.94 9.0 34100.0 8.86
2020-10-23 9.01 8.96 8.98 8.96 34300.0 8.83
2020-10-22 9.0 8.96 9.0 8.96 16000.0 8.83
2020-10-21 9.07 8.96 9.07 8.98 25100.0 8.85
2020-10-20 9.29 9.0 9.08 9.02 28400.0 8.88
2020-10-19 9.17 9.05 9.15 9.05 38500.0 8.91
2020-10-16 9.21 9.06 9.14 9.11 25000.0 8.97
2020-10-15 9.25 9.11 9.25 9.13 26400.0 8.99
2020-10-14 9.19 9.09 9.16 9.14 30700.0 9.0
2020-10-13 9.25 9.05 9.21 9.08 35900.0 8.94
2020-10-12 9.33 9.05 9.25 9.1 35100.0 8.96
2020-10-09 9.39 9.22 9.37 9.26 23600.0 9.12
2020-10-08 9.37 9.29 9.37 9.3 16300.0 9.13
2020-10-07 9.3 9.22 9.22 9.3 17300.0 9.13
2020-10-06 9.32 9.16 9.25 9.19 34900.0 9.02
2020-10-05 9.35 9.25 9.31 9.27 31400.0 9.1
2020-10-02 9.35 9.26 9.3 9.33 38700.0 9.16
2020-10-01 9.34 9.3 9.34 9.32 32800.0 9.15
2020-09-30 9.32 9.27 9.3 9.32 24500.0 9.15
2020-09-29 9.33 9.24 9.33 9.26 10300.0 9.09
2020-09-28 9.33 9.18 9.33 9.21 19500.0 9.04
2020-09-25 9.3 9.17 9.3 9.24 41200.0 9.07
2020-09-24 9.22 9.16 9.16 9.22 23200.0 9.05
2020-09-23 9.3 9.19 9.25 9.21 26300.0 9.04
2020-09-22 9.37 9.13 9.15 9.25 57300.0 9.08
2020-09-21 9.37 8.95 9.34 9.07 64900.0 8.9
2020-09-18 9.37 9.2 9.36 9.32 63000.0 9.15
2020-09-17 9.3 9.22 9.24 9.3 25300.0 9.13
2020-09-16 9.26 9.16 9.23 9.21 14300.0 9.04
2020-09-15 9.34 9.19 9.29 9.2 49400.0 9.03
2020-09-14 9.36 9.27 9.28 9.27 18600.0 9.1
2020-09-11 9.39 9.24 9.26 9.27 38700.0 9.1
2020-09-10 9.32 9.2 9.28 9.2 41500.0 9.03
2020-09-09 9.28 9.15 9.17 9.26 46600.0 9.06
2020-09-08 9.16 9.1 9.12 9.12 50900.0 8.92
2020-09-04 9.12 9.08 9.1 9.1 47100.0 8.9
2020-09-03 9.1 9.01 9.09 9.08 62800.0 8.88
2020-09-02 9.17 9.07 9.07 9.07 45800.0 8.87
2020-09-01 9.14 8.98 9.04 9.07 66500.0 8.87
2020-08-31 9.07 8.9 9.03 8.96 57600.0 8.76
2020-08-28 9.0 8.9 8.93 9.0 41400.0 8.8
2020-08-27 9.06 8.51 9.06 8.86 98500.0 8.67
2020-08-26 9.12 8.98 9.1 9.07 43200.0 8.87
2020-08-25 9.21 9.03 9.2 9.08 51800.0 8.88
2020-08-24 9.39 9.23 9.27 9.23 40000.0 9.03
2020-08-21 9.47 9.23 9.46 9.23 41400.0 9.03
2020-08-20 9.45 9.41 9.41 9.42 14700.0 9.21
2020-08-19 9.43 9.37 9.43 9.37 15900.0 9.17
2020-08-18 9.45 9.4 9.44 9.43 22200.0 9.22
2020-08-17 9.49 9.4 9.45 9.4 33600.0 9.2
2020-08-14 9.51 9.46 9.51 9.47 17000.0 9.26
2020-08-13 9.52 9.46 9.46 9.48 35200.0 9.27
2020-08-12 9.53 9.48 9.53 9.49 27900.0 9.28
2020-08-11 9.57 9.49 9.55 9.49 57700.0 9.25
2020-08-10 9.62 9.49 9.62 9.55 86500.0 9.31
2020-08-07 9.59 9.48 9.55 9.48 41300.0 9.24
2020-08-06 9.54 9.43 9.43 9.5 50500.0 9.26
2020-08-05 9.43 9.4 9.43 9.4 19900.0 9.16
2020-08-04 9.5 9.4 9.4 9.4 40500.0 9.16
2020-08-03 9.41 9.34 9.35 9.4 44800.0 9.16
2020-07-31 9.35 9.25 9.25 9.28 26700.0 9.05
2020-07-30 9.25 9.2 9.25 9.23 24600.0 9.0
2020-07-29 9.25 9.18 9.25 9.23 19300.0 9.0
2020-07-28 9.19 9.13 9.14 9.19 29000.0 8.96
2020-07-27 9.11 9.04 9.07 9.11 37600.0 8.88
2020-07-24 9.06 9.01 9.03 9.03 27300.0 8.8
2020-07-23 9.03 8.94 8.94 9.01 32000.0 8.78
2020-07-22 9.02 8.96 9.02 8.98 38800.0 8.75
2020-07-21 9.0 8.98 8.98 8.99 18500.0 8.76
2020-07-20 8.97 8.91 8.94 8.97 41800.0 8.74
2020-07-17 8.94 8.9 8.92 8.9 33200.0 8.68
2020-07-16 8.92 8.86 8.86 8.89 51100.0 8.67
2020-07-15 8.92 8.86 8.87 8.86 31300.0 8.64
2020-07-14 8.96 8.86 8.94 8.88 68800.0 8.66
2020-07-13 9.02 8.94 9.02 8.94 50100.0 8.72
2020-07-10 9.03 8.94 9.03 8.99 42600.0 8.76
2020-07-09 9.08 9.01 9.08 9.03 70100.0 8.77
2020-07-08 9.11 8.94 8.94 9.08 78300.0 8.82
2020-07-07 8.89 8.79 8.8 8.89 74500.0 8.64
2020-07-06 8.8 8.74 8.8 8.8 35700.0 8.55
2020-07-02 9.06 8.73 8.88 8.79 189700.0 8.54
2020-07-01 8.91 8.79 8.85 8.88 71300.0 8.63
2020-06-30 8.89 8.8 8.89 8.83 33600.0 8.58
2020-06-29 8.93 8.82 8.93 8.85 37500.0 8.6
2020-06-26 8.99 8.79 8.94 8.84 72800.0 8.59
2020-06-25 8.93 8.8 8.83 8.92 71800.0 8.67
2020-06-24 8.91 8.78 8.91 8.79 45800.0 8.54
2020-06-23 8.87 8.77 8.79 8.84 36800.0 8.59
2020-06-22 8.82 8.74 8.74 8.79 32600.0 8.54
2020-06-19 8.82 8.74 8.81 8.74 49100.0 8.49
2020-06-18 8.87 8.73 8.84 8.74 36200.0 8.49
2020-06-17 9.02 8.83 8.99 8.85 43300.0 8.6
2020-06-16 8.92 8.77 8.77 8.92 93500.0 8.67
2020-06-15 8.78 8.69 8.69 8.73 44000.0 8.48
2020-06-12 8.74 8.66 8.74 8.73 46100.0 8.48
2020-06-11 8.7 8.51 8.66 8.64 85000.0 8.39
2020-06-10 8.75 8.61 8.75 8.7 86500.0 8.45
2020-06-09 8.77 8.57 8.69 8.77 159900.0 8.49
2020-06-08 8.69 8.56 8.69 8.68 131600.0 8.4
2020-06-05 8.67 8.53 8.57 8.61 91700.0 8.33
2020-06-04 8.62 8.56 8.6 8.62 71600.0 8.34
2020-06-03 8.73 8.56 8.73 8.6 95700.0 8.32
2020-06-02 8.73 8.62 8.73 8.68 85500.0 8.4
2020-06-01 8.64 8.51 8.55 8.59 84400.0 8.31
2020-05-29 8.52 8.42 8.42 8.5 78400.0 8.23
2020-05-28 8.43 8.36 8.41 8.4 40000.0 8.13
2020-05-27 8.41 8.34 8.35 8.38 63300.0 8.11
2020-05-26 8.5 8.31 8.49 8.35 112400.0 8.08
2020-05-22 8.5 8.39 8.42 8.48 52700.0 8.21
2020-05-21 8.45 8.27 8.36 8.42 94700.0 8.15
2020-05-20 8.42 8.31 8.31 8.41 51900.0 8.14
2020-05-19 8.29 8.14 8.14 8.28 54100.0 8.01
2020-05-18 8.22 8.09 8.15 8.19 84100.0 7.93
2020-05-15 8.11 8.02 8.09 8.06 49800.0 7.8
2020-05-14 8.1 8.03 8.08 8.05 75900.0 7.79
2020-05-13 8.26 8.06 8.19 8.08 72700.0 7.82
2020-05-12 8.36 8.19 8.31 8.22 63800.0 7.96
2020-05-11 8.32 8.27 8.28 8.32 53100.0 8.05
2020-05-08 8.33 8.26 8.32 8.27 38700.0 8.0
2020-05-07 8.33 8.27 8.27 8.31 21000.0 8.01
2020-05-06 8.28 8.22 8.23 8.24 34400.0 7.94
2020-05-05 8.29 8.2 8.24 8.23 40500.0 7.94
2020-05-04 8.29 8.16 8.22 8.2 46500.0 7.91
2020-05-01 8.3 8.13 8.24 8.15 88800.0 7.86
2020-04-30 8.31 8.14 8.24 8.3 48000.0 8.0
2020-04-29 8.34 7.99 8.22 8.17 127400.0 7.88
2020-04-28 8.11 7.89 8.05 8.11 79600.0 7.82
2020-04-27 8.09 7.83 8.09 8.0 175300.0 7.71
2020-04-24 8.16 8.03 8.1 8.1 81500.0 7.81
2020-04-23 8.45 8.09 8.28 8.15 93500.0 7.86
2020-04-22 8.51 8.18 8.51 8.34 66500.0 8.04
2020-04-21 8.47 8.28 8.28 8.41 45400.0 8.11
2020-04-20 8.6 8.37 8.5 8.5 62600.0 8.2
2020-04-17 8.71 8.49 8.66 8.57 68700.0 8.26
2020-04-16 8.7 8.6 8.63 8.69 50100.0 8.38
2020-04-15 8.68 8.45 8.61 8.62 88000.0 8.31
2020-04-14 8.67 8.35 8.35 8.63 90500.0 8.32
2020-04-13 8.37 8.09 8.31 8.25 87800.0 7.95
2020-04-09 8.8 8.15 8.54 8.31 184200.0 8.01
2020-04-08 8.52 8.24 8.24 8.43 83800.0 8.1
2020-04-07 8.39 8.28 8.37 8.32 41100.0 7.99
2020-04-06 8.34 8.2 8.2 8.2 42900.0 7.88
2020-04-03 8.2 7.61 8.15 8.18 103100.0 7.86
2020-04-02 8.3 8.04 8.21 8.05 78300.0 7.73
2020-04-01 8.51 8.06 8.48 8.39 91600.0 8.06
2020-03-31 8.6 8.39 8.39 8.45 48300.0 8.12
2020-03-30 8.6 8.35 8.45 8.51 75600.0 8.17
2020-03-27 8.51 8.23 8.51 8.43 60000.0 8.1
2020-03-26 8.76 7.75 7.75 8.45 241000.0 8.12
2020-03-25 8.1 7.16 7.16 7.79 157700.0 7.48
2020-03-24 7.26 7.01 7.11 7.1 218600.0 6.82
2020-03-23 7.04 6.57 7.01 6.75 297300.0 6.48
2020-03-20 7.79 6.7 7.23 7.21 354700.0 6.93
2020-03-19 7.25 6.67 6.73 7.23 194600.0 6.94
2020-03-18 7.8 6.52 7.74 7.23 336800.0 6.94
2020-03-17 8.31 7.6 7.82 8.02 230000.0 7.7
2020-03-16 8.13 7.74 7.89 7.85 200400.0 7.54
2020-03-13 8.55 8.08 8.45 8.12 225300.0 7.8
2020-03-12 9.24 7.84 9.19 8.16 403100.0 7.84
2020-03-11 9.6 9.3 9.6 9.31 131700.0 8.94
2020-03-10 9.75 9.6 9.6 9.66 86300.0 9.25
2020-03-09 10.04 9.46 10.04 9.66 162500.0 9.25
2020-03-06 10.09 9.95 9.98 10.05 34800.0 9.62
2020-03-05 10.09 10.01 10.08 10.02 82900.0 9.59
2020-03-04 10.08 9.96 10.0 10.08 109700.0 9.65
2020-03-03 9.98 9.87 9.87 9.95 103600.0 9.53
2020-03-02 10.0 9.78 9.78 9.85 90100.0 9.43
2020-02-28 10.04 9.73 9.97 9.9 124600.0 9.48
2020-02-27 10.08 9.96 10.01 10.01 43700.0 9.58
2020-02-26 10.09 9.96 10.09 10.01 76100.0 9.58
2020-02-25 10.09 10.02 10.09 10.07 36700.0 9.64
2020-02-24 10.08 10.03 10.05 10.08 40800.0 9.65
2020-02-21 10.02 9.96 9.98 10.0 26400.0 9.57
2020-02-20 9.98 9.93 9.94 9.98 27000.0 9.55
2020-02-19 9.98 9.92 9.95 9.98 65300.0 9.55
2020-02-18 9.97 9.86 9.96 9.93 48600.0 9.51