PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.24
-0.01 (-0.16%)
May 27, 2025, 3:17 PM - Market open
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 6.25 | 6.32 | 6.22 | 6.26 | - | 0.16% | 28,429 |
| May 23, 2025 | 6.21 | 6.28 | 6.18 | 6.25 | 6.25 | 0.16% | 30,203 |
| May 22, 2025 | 6.27 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 13,435 |
| May 21, 2025 | 6.31 | 6.31 | 6.23 | 6.25 | 6.25 | -0.48% | 25,014 |
| May 20, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.28 | -0.16% | 11,386 |
| May 19, 2025 | 6.43 | 6.45 | 6.28 | 6.29 | 6.29 | -3.08% | 20,271 |
| May 16, 2025 | 6.28 | 6.49 | 6.26 | 6.49 | 6.49 | 3.34% | 41,832 |
| May 15, 2025 | 6.25 | 6.30 | 6.24 | 6.28 | 6.28 | 0.48% | 31,664 |
| May 14, 2025 | 6.30 | 6.32 | 6.24 | 6.25 | 6.25 | -0.54% | 38,157 |
| May 13, 2025 | 6.32 | 6.44 | 6.28 | 6.28 | 6.28 | -0.60% | 53,479 |
| May 12, 2025 | 6.42 | 6.45 | 6.31 | 6.32 | 6.32 | -1.68% | 84,828 |
| May 9, 2025 | 6.52 | 6.52 | 6.42 | 6.43 | 6.37 | -0.46% | 44,091 |
| May 8, 2025 | 6.40 | 6.48 | 6.38 | 6.46 | 6.40 | 1.41% | 60,612 |
| May 7, 2025 | 6.38 | 6.40 | 6.36 | 6.37 | 6.31 | 0.16% | 17,546 |
| May 6, 2025 | 6.39 | 6.40 | 6.32 | 6.36 | 6.30 | -0.31% | 30,287 |
| May 5, 2025 | 6.28 | 6.56 | 6.25 | 6.38 | 6.32 | 1.75% | 89,161 |
| May 2, 2025 | 6.29 | 6.29 | 6.22 | 6.27 | 6.21 | - | 34,416 |
| May 1, 2025 | 6.25 | 6.28 | 6.22 | 6.27 | 6.21 | 0.56% | 86,901 |
| Apr 30, 2025 | 6.18 | 6.24 | 6.17 | 6.24 | 6.17 | 0.24% | 17,747 |
| Apr 29, 2025 | 6.11 | 6.22 | 6.11 | 6.22 | 6.16 | 1.47% | 24,620 |
| Apr 28, 2025 | 6.11 | 6.16 | 6.11 | 6.13 | 6.07 | 0.49% | 24,185 |
| Apr 25, 2025 | 6.09 | 6.18 | 6.05 | 6.10 | 6.04 | -0.16% | 59,691 |
| Apr 24, 2025 | 5.99 | 6.13 | 5.99 | 6.11 | 6.05 | 2.00% | 54,556 |
| Apr 23, 2025 | 6.03 | 6.05 | 5.98 | 5.99 | 5.93 | 1.01% | 34,409 |
| Apr 22, 2025 | 5.89 | 6.02 | 5.89 | 5.93 | 5.87 | -0.34% | 64,841 |
| Apr 21, 2025 | 5.97 | 6.01 | 5.95 | 5.95 | 5.89 | -1.98% | 56,556 |
| Apr 17, 2025 | 6.10 | 6.13 | 6.00 | 6.07 | 6.01 | - | 65,785 |
| Apr 16, 2025 | 6.08 | 6.10 | 6.03 | 6.07 | 6.01 | 0.25% | 37,180 |
| Apr 15, 2025 | 6.08 | 6.11 | 6.01 | 6.06 | 5.99 | 0.08% | 39,663 |
| Apr 14, 2025 | 6.01 | 6.09 | 6.00 | 6.05 | 5.99 | 1.34% | 66,844 |
| Apr 11, 2025 | 5.88 | 6.01 | 5.88 | 5.97 | 5.91 | -0.96% | 67,626 |
| Apr 10, 2025 | 6.17 | 6.17 | 5.97 | 6.03 | 5.90 | -1.18% | 80,342 |
| Apr 9, 2025 | 6.26 | 6.26 | 6.02 | 6.10 | 5.97 | -1.29% | 253,661 |
| Apr 8, 2025 | 6.12 | 6.40 | 6.12 | 6.18 | 6.05 | 1.98% | 38,687 |
| Apr 7, 2025 | 6.14 | 6.22 | 5.90 | 6.06 | 5.94 | -2.76% | 127,026 |
| Apr 4, 2025 | 6.43 | 6.45 | 6.11 | 6.23 | 6.10 | -3.68% | 91,369 |
| Apr 3, 2025 | 6.44 | 6.50 | 6.42 | 6.47 | 6.34 | - | 63,146 |
| Apr 2, 2025 | 6.46 | 6.51 | 6.46 | 6.47 | 6.34 | 0.31% | 75,353 |
| Apr 1, 2025 | 6.46 | 6.46 | 6.41 | 6.45 | 6.32 | -0.15% | 30,501 |
| Mar 31, 2025 | 6.46 | 6.48 | 6.43 | 6.46 | 6.33 | 0.08% | 20,203 |
| Mar 28, 2025 | 6.46 | 6.49 | 6.40 | 6.46 | 6.32 | 0.23% | 31,061 |
| Mar 27, 2025 | 6.47 | 6.49 | 6.40 | 6.44 | 6.31 | -0.46% | 30,738 |
| Mar 26, 2025 | 6.45 | 6.49 | 6.45 | 6.47 | 6.34 | -0.15% | 19,747 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.45 | 6.48 | 6.35 | -0.31% | 50,289 |
| Mar 24, 2025 | 6.55 | 6.57 | 6.50 | 6.50 | 6.37 | -0.23% | 35,174 |
| Mar 21, 2025 | 6.54 | 6.55 | 6.50 | 6.52 | 6.38 | -0.38% | 17,979 |
| Mar 20, 2025 | 6.47 | 6.67 | 6.47 | 6.54 | 6.41 | 0.46% | 56,424 |
| Mar 19, 2025 | 6.45 | 6.51 | 6.44 | 6.51 | 6.38 | 1.09% | 18,838 |
| Mar 18, 2025 | 6.46 | 6.49 | 6.44 | 6.44 | 6.31 | -0.42% | 33,198 |
| Mar 17, 2025 | 6.47 | 6.49 | 6.45 | 6.47 | 6.33 | -0.35% | 30,364 |