PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.16
-0.02 (-0.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | -0.32% | 17,353 |
| Nov 26, 2025 | 6.27 | 6.27 | 6.16 | 6.18 | 6.18 | -0.32% | 57,404 |
| Nov 25, 2025 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | 0.65% | 31,218 |
| Nov 24, 2025 | 6.13 | 6.20 | 6.08 | 6.16 | 6.16 | 0.33% | 103,100 |
| Nov 21, 2025 | 6.12 | 6.17 | 6.09 | 6.14 | 6.14 | - | 37,911 |
| Nov 20, 2025 | 6.07 | 6.14 | 6.03 | 6.14 | 6.14 | 1.49% | 52,494 |
| Nov 19, 2025 | 6.06 | 6.07 | 6.03 | 6.05 | 6.05 | 0.67% | 32,342 |
| Nov 18, 2025 | 6.13 | 6.13 | 5.99 | 6.01 | 6.01 | -1.96% | 110,602 |
| Nov 17, 2025 | 6.22 | 6.22 | 6.11 | 6.13 | 6.13 | -1.45% | 73,343 |
| Nov 14, 2025 | 6.22 | 6.25 | 6.21 | 6.22 | 6.22 | -1.47% | 48,839 |
| Nov 13, 2025 | 6.37 | 6.37 | 6.23 | 6.31 | 6.25 | -0.74% | 80,963 |
| Nov 12, 2025 | 6.33 | 6.39 | 6.33 | 6.36 | 6.30 | 0.16% | 31,543 |
| Nov 11, 2025 | 6.25 | 6.37 | 6.25 | 6.35 | 6.29 | 1.44% | 53,896 |
| Nov 10, 2025 | 6.28 | 6.33 | 6.26 | 6.26 | 6.20 | -0.16% | 29,247 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.21 | 0.64% | 17,117 |
| Nov 6, 2025 | 6.26 | 6.28 | 6.22 | 6.23 | 6.17 | -0.72% | 45,923 |
| Nov 5, 2025 | 6.31 | 6.34 | 6.28 | 6.28 | 6.21 | -0.08% | 26,710 |
| Nov 4, 2025 | 6.28 | 6.33 | 6.25 | 6.28 | 6.22 | -0.32% | 50,251 |
| Nov 3, 2025 | 6.30 | 6.32 | 6.27 | 6.30 | 6.24 | 0.48% | 53,868 |
| Oct 31, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.21 | 0.48% | 29,700 |
| Oct 30, 2025 | 6.30 | 6.31 | 6.23 | 6.24 | 6.18 | -1.27% | 58,916 |
| Oct 29, 2025 | 6.31 | 6.36 | 6.28 | 6.32 | 6.26 | - | 35,042 |
| Oct 28, 2025 | 6.32 | 6.33 | 6.29 | 6.32 | 6.26 | 0.16% | 56,677 |
| Oct 27, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.25 | -0.47% | 48,827 |
| Oct 24, 2025 | 6.33 | 6.41 | 6.31 | 6.34 | 6.28 | 0.56% | 47,250 |
| Oct 23, 2025 | 6.29 | 6.36 | 6.23 | 6.31 | 6.24 | -0.39% | 126,794 |
| Oct 22, 2025 | 6.37 | 6.47 | 6.26 | 6.33 | 6.27 | -0.16% | 76,092 |
| Oct 21, 2025 | 6.21 | 6.49 | 6.20 | 6.34 | 6.28 | 1.60% | 97,821 |
| Oct 20, 2025 | 6.55 | 6.58 | 6.22 | 6.24 | 6.18 | -4.44% | 142,039 |
| Oct 17, 2025 | 6.52 | 6.62 | 6.47 | 6.53 | 6.46 | 0.77% | 16,703 |
| Oct 16, 2025 | 6.62 | 6.63 | 6.48 | 6.48 | 6.41 | -1.82% | 44,193 |
| Oct 15, 2025 | 6.64 | 6.67 | 6.56 | 6.60 | 6.53 | - | 25,620 |
| Oct 14, 2025 | 6.63 | 6.69 | 6.60 | 6.60 | 6.53 | -2.22% | 57,233 |
| Oct 13, 2025 | 6.73 | 6.75 | 6.67 | 6.75 | 6.62 | 1.35% | 42,447 |
| Oct 10, 2025 | 6.75 | 6.76 | 6.61 | 6.66 | 6.53 | -1.04% | 83,323 |
| Oct 9, 2025 | 6.74 | 6.74 | 6.72 | 6.73 | 6.60 | -0.15% | 56,368 |
| Oct 8, 2025 | 6.72 | 6.74 | 6.71 | 6.74 | 6.61 | 0.60% | 50,357 |
| Oct 7, 2025 | 6.70 | 6.72 | 6.69 | 6.70 | 6.57 | - | 27,470 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.68 | 6.70 | 6.57 | - | 60,484 |
| Oct 3, 2025 | 6.74 | 6.75 | 6.68 | 6.70 | 6.57 | -0.59% | 79,694 |
| Oct 2, 2025 | 6.73 | 6.75 | 6.70 | 6.74 | 6.61 | 0.45% | 51,175 |
| Oct 1, 2025 | 6.74 | 6.76 | 6.69 | 6.71 | 6.58 | - | 63,379 |
| Sep 30, 2025 | 6.71 | 6.71 | 6.69 | 6.71 | 6.58 | - | 35,629 |
| Sep 29, 2025 | 6.68 | 6.72 | 6.65 | 6.71 | 6.58 | 0.75% | 29,049 |
| Sep 26, 2025 | 6.67 | 6.67 | 6.62 | 6.66 | 6.53 | -0.15% | 22,813 |
| Sep 25, 2025 | 6.69 | 6.69 | 6.61 | 6.67 | 6.54 | -0.30% | 30,209 |
| Sep 24, 2025 | 6.72 | 6.72 | 6.67 | 6.69 | 6.56 | -0.30% | 31,819 |
| Sep 23, 2025 | 6.71 | 6.73 | 6.69 | 6.71 | 6.58 | 0.30% | 38,268 |
| Sep 22, 2025 | 6.70 | 6.72 | 6.67 | 6.69 | 6.56 | - | 35,411 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.65 | 6.69 | 6.56 | -0.15% | 36,298 |