PIMCO California Municipal Income Fund (PCQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 9.35 | 9.40 | 9.36 | 9.36 | 9.36 | 7,742 |
| 10 may 2024 | 9.49 | 9.49 | 9.31 | 9.34 | 9.34 | 28,500 |
| 10 may 2024 | 0.036 Dividendo | |||||
| 09 may 2024 | 9.58 | 9.58 | 9.45 | 9.48 | 9.44 | 128,900 |
| 08 may 2024 | 9.36 | 9.46 | 9.36 | 9.44 | 9.40 | 27,500 |
| 07 may 2024 | 9.40 | 9.40 | 9.30 | 9.39 | 9.35 | 69,400 |
| 06 may 2024 | 9.33 | 9.33 | 9.28 | 9.31 | 9.27 | 20,400 |
| 03 may 2024 | 9.29 | 9.29 | 9.22 | 9.27 | 9.23 | 41,700 |
| 02 may 2024 | 9.10 | 9.22 | 9.10 | 9.21 | 9.18 | 62,500 |
| 01 may 2024 | 9.14 | 9.14 | 9.06 | 9.09 | 9.06 | 37,100 |
| 30 abr 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 9.05 | 39,900 |
| 29 abr 2024 | 9.08 | 9.09 | 9.06 | 9.09 | 9.06 | 72,400 |
| 26 abr 2024 | 9.05 | 9.08 | 9.03 | 9.04 | 9.01 | 109,700 |
| 25 abr 2024 | 9.13 | 9.13 | 9.04 | 9.05 | 9.02 | 22,900 |
| 24 abr 2024 | 9.17 | 9.20 | 9.11 | 9.14 | 9.11 | 25,400 |
| 23 abr 2024 | 9.10 | 9.17 | 9.07 | 9.15 | 9.12 | 36,000 |
| 22 abr 2024 | 9.14 | 9.18 | 9.10 | 9.12 | 9.09 | 27,700 |
| 19 abr 2024 | 9.21 | 9.22 | 9.10 | 9.11 | 9.08 | 37,900 |
| 18 abr 2024 | 9.12 | 9.28 | 9.12 | 9.23 | 9.19 | 93,300 |
| 17 abr 2024 | 9.14 | 9.14 | 9.07 | 9.12 | 9.09 | 25,100 |
| 16 abr 2024 | 9.08 | 9.09 | 9.04 | 9.05 | 9.02 | 111,300 |
| 15 abr 2024 | 8.99 | 9.13 | 8.99 | 9.05 | 9.02 | 61,900 |
| 12 abr 2024 | 9.15 | 9.15 | 9.03 | 9.07 | 9.04 | 65,700 |
| 11 abr 2024 | 9.18 | 9.18 | 9.06 | 9.09 | 9.06 | 56,900 |
| 10 abr 2024 | 9.23 | 9.26 | 9.15 | 9.15 | 9.12 | 33,700 |
| 10 abr 2024 | 0.036 Dividendo | |||||
| 09 abr 2024 | 9.26 | 9.37 | 9.23 | 9.32 | 9.25 | 48,700 |
| 08 abr 2024 | 9.20 | 9.25 | 9.20 | 9.22 | 9.15 | 36,500 |
| 05 abr 2024 | 9.26 | 9.31 | 9.26 | 9.26 | 9.19 | 41,200 |
| 04 abr 2024 | 9.29 | 9.38 | 9.27 | 9.31 | 9.24 | 25,300 |
| 03 abr 2024 | 9.26 | 9.30 | 9.24 | 9.26 | 9.19 | 39,000 |
| 02 abr 2024 | 9.26 | 9.31 | 9.23 | 9.31 | 9.24 | 59,600 |
| 01 abr 2024 | 9.29 | 9.33 | 9.26 | 9.29 | 9.22 | 78,000 |
| 28 mar 2024 | 9.40 | 9.40 | 9.31 | 9.36 | 9.29 | 101,800 |
| 27 mar 2024 | 9.32 | 9.37 | 9.31 | 9.32 | 9.25 | 70,500 |
| 26 mar 2024 | 9.39 | 9.39 | 9.31 | 9.32 | 9.25 | 19,700 |
| 25 mar 2024 | 9.43 | 9.43 | 9.32 | 9.33 | 9.26 | 53,000 |
| 22 mar 2024 | 9.39 | 9.39 | 9.33 | 9.33 | 9.26 | 42,800 |
| 21 mar 2024 | 9.28 | 9.44 | 9.24 | 9.33 | 9.26 | 164,700 |
| 20 mar 2024 | 9.28 | 9.34 | 9.25 | 9.28 | 9.21 | 92,100 |
| 19 mar 2024 | 9.34 | 9.35 | 9.29 | 9.31 | 9.24 | 37,100 |
| 18 mar 2024 | 9.31 | 9.35 | 9.28 | 9.30 | 9.23 | 55,500 |
| 15 mar 2024 | 9.29 | 9.32 | 9.23 | 9.31 | 9.24 | 64,000 |
| 14 mar 2024 | 9.50 | 9.50 | 9.30 | 9.33 | 9.26 | 51,500 |
| 13 mar 2024 | 9.53 | 9.53 | 9.44 | 9.47 | 9.40 | 61,300 |
| 12 mar 2024 | 9.48 | 9.50 | 9.44 | 9.46 | 9.39 | 63,000 |
| 11 mar 2024 | 9.56 | 9.56 | 9.51 | 9.53 | 9.46 | 44,100 |
| 08 mar 2024 | 9.56 | 9.59 | 9.54 | 9.56 | 9.49 | 36,600 |
| 08 mar 2024 | 0.036 Dividendo | |||||
| 07 mar 2024 | 9.54 | 9.59 | 9.51 | 9.55 | 9.44 | 38,200 |
| 06 mar 2024 | 9.56 | 9.56 | 9.48 | 9.54 | 9.43 | 34,200 |
| 05 mar 2024 | 9.56 | 9.60 | 9.50 | 9.54 | 9.43 | 146,000 |
| 04 mar 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.45 | 34,100 |
| 01 mar 2024 | 9.55 | 9.61 | 9.55 | 9.60 | 9.49 | 31,800 |
| 29 feb 2024 | 9.51 | 9.57 | 9.51 | 9.55 | 9.44 | 30,800 |
| 28 feb 2024 | 9.52 | 9.56 | 9.50 | 9.51 | 9.40 | 41,800 |
| 27 feb 2024 | 9.54 | 9.56 | 9.50 | 9.51 | 9.40 | 38,700 |
| 26 feb 2024 | 9.54 | 9.60 | 9.52 | 9.55 | 9.44 | 54,700 |
| 23 feb 2024 | 9.59 | 9.61 | 9.57 | 9.58 | 9.47 | 42,100 |
| 22 feb 2024 | 9.61 | 9.61 | 9.57 | 9.57 | 9.46 | 47,800 |
| 21 feb 2024 | 9.59 | 9.60 | 9.56 | 9.57 | 9.46 | 51,200 |
| 20 feb 2024 | 9.61 | 9.61 | 9.58 | 9.61 | 9.50 | 21,300 |
| 16 feb 2024 | 9.53 | 9.56 | 9.51 | 9.56 | 9.45 | 38,900 |
| 15 feb 2024 | 9.50 | 9.56 | 9.48 | 9.54 | 9.43 | 36,200 |
| 14 feb 2024 | 9.47 | 9.47 | 9.41 | 9.46 | 9.35 | 36,000 |
| 13 feb 2024 | 9.54 | 9.54 | 9.40 | 9.42 | 9.31 | 64,000 |
| 12 feb 2024 | 9.55 | 9.57 | 9.50 | 9.57 | 9.46 | 60,500 |
| 09 feb 2024 | 9.45 | 9.52 | 9.45 | 9.51 | 9.40 | 76,800 |
| 09 feb 2024 | 0.036 Dividendo | |||||
| 08 feb 2024 | 9.52 | 9.52 | 9.45 | 9.48 | 9.34 | 39,600 |
| 07 feb 2024 | 9.53 | 9.54 | 9.44 | 9.47 | 9.33 | 78,600 |
| 06 feb 2024 | 9.45 | 9.49 | 9.40 | 9.49 | 9.35 | 47,900 |
| 05 feb 2024 | 9.46 | 9.46 | 9.35 | 9.46 | 9.32 | 96,000 |
| 02 feb 2024 | 9.44 | 9.51 | 9.43 | 9.49 | 9.35 | 114,600 |
| 01 feb 2024 | 9.46 | 9.58 | 9.43 | 9.56 | 9.42 | 112,900 |
| 31 ene 2024 | 9.38 | 9.45 | 9.36 | 9.40 | 9.26 | 82,000 |
| 30 ene 2024 | 9.29 | 9.35 | 9.24 | 9.32 | 9.18 | 33,400 |
| 29 ene 2024 | 9.14 | 9.28 | 9.14 | 9.28 | 9.14 | 73,000 |
| 26 ene 2024 | 9.12 | 9.15 | 9.06 | 9.12 | 8.98 | 56,900 |
| 25 ene 2024 | 9.13 | 9.15 | 8.75 | 9.12 | 8.98 | 135,100 |
| 24 ene 2024 | 9.15 | 9.16 | 9.09 | 9.11 | 8.97 | 50,600 |
| 23 ene 2024 | 9.08 | 9.15 | 9.08 | 9.11 | 8.97 | 65,300 |
| 22 ene 2024 | 9.12 | 9.19 | 9.10 | 9.14 | 9.00 | 82,200 |
| 19 ene 2024 | 9.08 | 9.12 | 8.98 | 9.10 | 8.96 | 107,600 |
| 18 ene 2024 | 9.13 | 9.13 | 8.98 | 9.07 | 8.93 | 56,100 |
| 17 ene 2024 | 9.19 | 9.20 | 9.04 | 9.14 | 9.00 | 133,800 |
| 16 ene 2024 | 9.25 | 9.29 | 9.17 | 9.20 | 9.06 | 74,000 |
| 12 ene 2024 | 9.36 | 9.36 | 9.28 | 9.28 | 9.14 | 61,600 |
| 11 ene 2024 | 9.35 | 9.36 | 9.27 | 9.32 | 9.18 | 72,300 |
| 11 ene 2024 | 0.036 Dividendo | |||||
| 10 ene 2024 | 9.36 | 9.40 | 9.33 | 9.36 | 9.18 | 34,900 |
| 09 ene 2024 | 9.41 | 9.47 | 9.36 | 9.39 | 9.21 | 140,400 |
| 08 ene 2024 | 9.35 | 9.41 | 9.32 | 9.38 | 9.20 | 176,700 |
| 05 ene 2024 | 9.36 | 9.43 | 9.28 | 9.33 | 9.15 | 46,900 |
| 04 ene 2024 | 9.36 | 9.39 | 9.32 | 9.36 | 9.18 | 38,800 |
| 03 ene 2024 | 9.35 | 9.43 | 9.35 | 9.38 | 9.20 | 75,500 |
| 02 ene 2024 | 9.32 | 9.40 | 9.27 | 9.34 | 9.16 | 40,200 |
| 29 dic 2023 | 9.27 | 9.37 | 9.27 | 9.32 | 9.14 | 98,400 |
| 28 dic 2023 | 9.34 | 9.41 | 9.27 | 9.29 | 9.11 | 125,800 |
| 27 dic 2023 | 9.42 | 9.43 | 9.34 | 9.37 | 9.19 | 157,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.