PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.10
-0.01 (-0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.09 | 6.18 | 6.05 | 6.10 | 6.10 | -0.16% | 59,689 |
| Apr 24, 2025 | 5.99 | 6.13 | 5.99 | 6.11 | 6.11 | 2.00% | 54,556 |
| Apr 23, 2025 | 6.03 | 6.05 | 5.98 | 5.99 | 5.99 | 1.01% | 34,409 |
| Apr 22, 2025 | 5.89 | 6.02 | 5.89 | 5.93 | 5.93 | -0.34% | 64,841 |
| Apr 21, 2025 | 5.97 | 6.01 | 5.95 | 5.95 | 5.95 | -1.98% | 56,556 |
| Apr 17, 2025 | 6.10 | 6.13 | 6.00 | 6.07 | 6.07 | - | 65,785 |
| Apr 16, 2025 | 6.08 | 6.10 | 6.03 | 6.07 | 6.07 | 0.25% | 37,180 |
| Apr 15, 2025 | 6.08 | 6.11 | 6.01 | 6.06 | 6.06 | 0.08% | 39,663 |
| Apr 14, 2025 | 6.01 | 6.09 | 6.00 | 6.05 | 6.05 | 1.34% | 66,844 |
| Apr 11, 2025 | 5.88 | 6.01 | 5.88 | 5.97 | 5.97 | -0.96% | 67,626 |
| Apr 10, 2025 | 6.17 | 6.17 | 5.97 | 6.03 | 5.96 | -1.18% | 80,342 |
| Apr 9, 2025 | 6.26 | 6.26 | 6.02 | 6.10 | 6.04 | -1.29% | 253,661 |
| Apr 8, 2025 | 6.12 | 6.40 | 6.12 | 6.18 | 6.11 | 1.98% | 38,687 |
| Apr 7, 2025 | 6.14 | 6.22 | 5.90 | 6.06 | 6.00 | -2.76% | 127,026 |
| Apr 4, 2025 | 6.43 | 6.45 | 6.11 | 6.23 | 6.17 | -3.68% | 91,369 |
| Apr 3, 2025 | 6.44 | 6.50 | 6.42 | 6.47 | 6.40 | - | 63,146 |
| Apr 2, 2025 | 6.46 | 6.51 | 6.46 | 6.47 | 6.40 | 0.31% | 75,353 |
| Apr 1, 2025 | 6.46 | 6.46 | 6.41 | 6.45 | 6.38 | -0.15% | 30,501 |
| Mar 31, 2025 | 6.46 | 6.48 | 6.43 | 6.46 | 6.39 | 0.08% | 20,203 |
| Mar 28, 2025 | 6.46 | 6.49 | 6.40 | 6.46 | 6.39 | 0.23% | 31,061 |
| Mar 27, 2025 | 6.47 | 6.49 | 6.40 | 6.44 | 6.37 | -0.46% | 30,738 |
| Mar 26, 2025 | 6.45 | 6.49 | 6.45 | 6.47 | 6.40 | -0.15% | 19,747 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.45 | 6.48 | 6.41 | -0.31% | 50,289 |
| Mar 24, 2025 | 6.55 | 6.57 | 6.50 | 6.50 | 6.43 | -0.23% | 35,174 |
| Mar 21, 2025 | 6.54 | 6.55 | 6.50 | 6.52 | 6.45 | -0.38% | 17,979 |
| Mar 20, 2025 | 6.47 | 6.67 | 6.47 | 6.54 | 6.47 | 0.46% | 56,424 |
| Mar 19, 2025 | 6.45 | 6.51 | 6.44 | 6.51 | 6.44 | 1.09% | 18,838 |
| Mar 18, 2025 | 6.46 | 6.49 | 6.44 | 6.44 | 6.37 | -0.42% | 33,198 |
| Mar 17, 2025 | 6.47 | 6.49 | 6.45 | 6.47 | 6.40 | -0.35% | 30,364 |
| Mar 14, 2025 | 6.51 | 6.51 | 6.37 | 6.49 | 6.42 | -0.46% | 148,629 |
| Mar 13, 2025 | 6.52 | 6.59 | 6.51 | 6.52 | 6.45 | -1.51% | 17,368 |
| Mar 12, 2025 | 6.63 | 6.63 | 6.59 | 6.62 | 6.49 | 0.15% | 14,970 |
| Mar 11, 2025 | 6.63 | 6.66 | 6.58 | 6.61 | 6.48 | - | 29,089 |
| Mar 10, 2025 | 6.62 | 6.69 | 6.58 | 6.61 | 6.48 | -0.45% | 145,037 |
| Mar 7, 2025 | 6.66 | 6.66 | 6.57 | 6.64 | 6.51 | 0.30% | 127,086 |
| Mar 6, 2025 | 6.66 | 6.67 | 6.58 | 6.62 | 6.49 | -0.60% | 38,776 |
| Mar 5, 2025 | 6.56 | 6.76 | 6.55 | 6.66 | 6.53 | 1.37% | 117,116 |
| Mar 4, 2025 | 6.58 | 6.59 | 6.52 | 6.57 | 6.44 | -0.15% | 85,341 |
| Mar 3, 2025 | 6.60 | 6.64 | 6.54 | 6.58 | 6.45 | 0.30% | 118,215 |
| Feb 28, 2025 | 6.57 | 6.59 | 6.54 | 6.56 | 6.43 | 0.15% | 30,536 |
| Feb 27, 2025 | 6.57 | 6.62 | 6.54 | 6.55 | 6.42 | - | 40,468 |
| Feb 26, 2025 | 6.55 | 6.60 | 6.53 | 6.55 | 6.42 | 0.31% | 17,329 |
| Feb 25, 2025 | 6.53 | 6.58 | 6.53 | 6.53 | 6.40 | -0.31% | 30,119 |
| Feb 24, 2025 | 6.59 | 6.63 | 6.53 | 6.55 | 6.42 | - | 36,374 |
| Feb 21, 2025 | 6.59 | 6.63 | 6.55 | 6.55 | 6.42 | -0.76% | 40,930 |
| Feb 20, 2025 | 6.56 | 6.62 | 6.56 | 6.60 | 6.47 | 0.46% | 37,210 |
| Feb 19, 2025 | 6.56 | 6.61 | 6.55 | 6.57 | 6.44 | 0.15% | 52,417 |
| Feb 18, 2025 | 6.65 | 6.66 | 6.52 | 6.56 | 6.43 | -1.25% | 141,365 |
| Feb 14, 2025 | 6.74 | 6.77 | 6.63 | 6.64 | 6.51 | -0.85% | 76,931 |
| Feb 13, 2025 | 6.71 | 6.77 | 6.68 | 6.70 | 6.56 | -0.74% | 84,011 |