PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.27
+0.03 (0.48%)
At close: Oct 31, 2025, 4:00 PM EDT
6.26
-0.01 (-0.16%)
After-hours: Oct 31, 2025, 7:00 PM EDT
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | 0.48% | 29,700 |
| Oct 30, 2025 | 6.30 | 6.31 | 6.23 | 6.24 | 6.24 | -1.27% | 58,916 |
| Oct 29, 2025 | 6.31 | 6.36 | 6.28 | 6.32 | 6.32 | - | 35,042 |
| Oct 28, 2025 | 6.32 | 6.33 | 6.29 | 6.32 | 6.32 | 0.16% | 56,677 |
| Oct 27, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | -0.47% | 48,827 |
| Oct 24, 2025 | 6.33 | 6.41 | 6.31 | 6.34 | 6.34 | 0.56% | 47,250 |
| Oct 23, 2025 | 6.29 | 6.36 | 6.23 | 6.31 | 6.31 | -0.39% | 126,794 |
| Oct 22, 2025 | 6.37 | 6.47 | 6.26 | 6.33 | 6.33 | -0.16% | 76,092 |
| Oct 21, 2025 | 6.21 | 6.49 | 6.20 | 6.34 | 6.34 | 1.60% | 97,821 |
| Oct 20, 2025 | 6.55 | 6.58 | 6.22 | 6.24 | 6.24 | -4.44% | 142,039 |
| Oct 17, 2025 | 6.52 | 6.62 | 6.47 | 6.53 | 6.53 | 0.77% | 16,703 |
| Oct 16, 2025 | 6.62 | 6.63 | 6.48 | 6.48 | 6.48 | -1.82% | 44,193 |
| Oct 15, 2025 | 6.64 | 6.67 | 6.56 | 6.60 | 6.60 | - | 25,620 |
| Oct 14, 2025 | 6.63 | 6.69 | 6.60 | 6.60 | 6.60 | -2.22% | 57,233 |
| Oct 13, 2025 | 6.73 | 6.75 | 6.67 | 6.75 | 6.69 | 1.35% | 42,447 |
| Oct 10, 2025 | 6.75 | 6.76 | 6.61 | 6.66 | 6.60 | -1.04% | 83,323 |
| Oct 9, 2025 | 6.74 | 6.74 | 6.72 | 6.73 | 6.67 | -0.15% | 56,368 |
| Oct 8, 2025 | 6.72 | 6.74 | 6.71 | 6.74 | 6.68 | 0.60% | 50,357 |
| Oct 7, 2025 | 6.70 | 6.72 | 6.69 | 6.70 | 6.64 | - | 27,470 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.68 | 6.70 | 6.64 | - | 60,484 |
| Oct 3, 2025 | 6.74 | 6.75 | 6.68 | 6.70 | 6.64 | -0.59% | 79,694 |
| Oct 2, 2025 | 6.73 | 6.75 | 6.70 | 6.74 | 6.68 | 0.45% | 51,175 |
| Oct 1, 2025 | 6.74 | 6.76 | 6.69 | 6.71 | 6.65 | - | 63,379 |
| Sep 30, 2025 | 6.71 | 6.71 | 6.69 | 6.71 | 6.65 | - | 35,629 |
| Sep 29, 2025 | 6.68 | 6.72 | 6.65 | 6.71 | 6.65 | 0.75% | 29,049 |
| Sep 26, 2025 | 6.67 | 6.67 | 6.62 | 6.66 | 6.60 | -0.15% | 22,813 |
| Sep 25, 2025 | 6.69 | 6.69 | 6.61 | 6.67 | 6.61 | -0.30% | 30,209 |
| Sep 24, 2025 | 6.72 | 6.72 | 6.67 | 6.69 | 6.63 | -0.30% | 31,819 |
| Sep 23, 2025 | 6.71 | 6.73 | 6.69 | 6.71 | 6.65 | 0.30% | 38,268 |
| Sep 22, 2025 | 6.70 | 6.72 | 6.67 | 6.69 | 6.63 | - | 35,411 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.65 | 6.69 | 6.63 | -0.15% | 36,298 |
| Sep 18, 2025 | 6.67 | 6.70 | 6.57 | 6.70 | 6.64 | 0.45% | 61,775 |
| Sep 17, 2025 | 6.65 | 6.67 | 6.62 | 6.67 | 6.61 | 0.68% | 67,812 |
| Sep 16, 2025 | 6.61 | 6.70 | 6.58 | 6.63 | 6.56 | 0.23% | 70,434 |
| Sep 15, 2025 | 6.56 | 6.73 | 6.54 | 6.61 | 6.55 | 1.23% | 221,968 |
| Sep 12, 2025 | 6.49 | 6.54 | 6.43 | 6.53 | 6.47 | -0.31% | 67,321 |
| Sep 11, 2025 | 6.53 | 6.55 | 6.51 | 6.55 | 6.42 | 0.61% | 120,657 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.47 | 6.51 | 6.38 | 0.15% | 87,190 |
| Sep 9, 2025 | 6.43 | 6.50 | 6.42 | 6.50 | 6.38 | 1.56% | 159,293 |
| Sep 8, 2025 | 6.41 | 6.45 | 6.40 | 6.40 | 6.28 | -0.16% | 136,623 |
| Sep 5, 2025 | 6.41 | 6.43 | 6.38 | 6.41 | 6.29 | 0.31% | 74,367 |
| Sep 4, 2025 | 6.38 | 6.39 | 6.35 | 6.39 | 6.27 | 0.31% | 83,605 |
| Sep 3, 2025 | 6.36 | 6.39 | 6.29 | 6.37 | 6.25 | 0.16% | 96,564 |
| Sep 2, 2025 | 6.38 | 6.38 | 6.30 | 6.36 | 6.24 | 0.16% | 122,922 |
| Aug 29, 2025 | 6.34 | 6.36 | 6.34 | 6.35 | 6.23 | -0.16% | 38,001 |
| Aug 28, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.24 | 0.63% | 86,227 |
| Aug 27, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.20 | 0.16% | 23,228 |
| Aug 26, 2025 | 6.33 | 6.33 | 6.28 | 6.31 | 6.19 | 0.32% | 44,700 |
| Aug 25, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.17 | - | 44,961 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.26 | 6.29 | 6.17 | 0.32% | 49,476 |