Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
8.02
0.00 (0.00%)
Nov 21, 2024, 1:13 PM EST - Market open

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.018.058.018.028.02-0.26%20,511
Nov 19, 20248.058.058.028.048.04-0.11%18,285
Nov 18, 20247.988.107.988.058.050.63%47,358
Nov 15, 20248.058.087.978.008.00-0.62%31,798
Nov 14, 20248.108.118.048.058.05-0.37%24,051
Nov 13, 20248.008.098.008.088.080.92%25,215
Nov 12, 20247.978.087.978.018.01-0.79%62,767
Nov 11, 20248.248.248.058.077.99-1.47%64,371
Nov 8, 20248.258.398.128.198.110.12%104,184
Nov 7, 20248.148.238.148.188.100.44%56,341
Nov 6, 20248.108.158.108.148.060.67%35,677
Nov 5, 20248.128.128.068.098.01-0.37%31,760
Nov 4, 20248.068.138.068.128.040.68%18,152
Nov 1, 20248.138.148.068.077.990.06%35,081
Oct 31, 20248.058.078.058.067.98-0.06%30,570
Oct 30, 20248.058.098.058.077.990.06%15,989
Oct 29, 20248.058.128.058.067.980.12%39,389
Oct 28, 20248.128.128.058.057.97-0.80%24,644
Oct 25, 20248.118.148.098.128.040.06%28,109
Oct 24, 20248.098.138.078.118.030.25%15,716
Oct 23, 20248.148.148.088.098.01-0.49%18,004
Oct 22, 20248.138.148.118.138.050.25%20,117
Oct 21, 20248.128.128.098.118.030.25%30,023
Oct 18, 20248.098.118.068.098.01-0.25%37,411
Oct 17, 20248.038.118.038.118.030.48%42,817
Oct 16, 20248.098.108.028.077.990.01%20,781
Oct 15, 20248.108.108.038.077.990.37%54,468
Oct 14, 20247.998.107.998.047.960.37%87,341
Oct 11, 20248.028.057.978.017.93-0.74%51,565
Oct 10, 20248.048.088.048.077.910.37%39,422
Oct 9, 20248.018.067.958.047.880.88%56,541
Oct 8, 20247.998.087.927.977.81-0.13%48,311
Oct 7, 20248.098.107.957.987.82-0.87%69,529
Oct 4, 20247.988.067.988.057.891.00%41,408
Oct 3, 20247.998.037.967.977.810.19%40,180
Oct 2, 20248.038.057.937.967.80-0.69%80,781
Oct 1, 20248.008.107.948.017.850.25%51,012
Sep 30, 20247.988.007.967.997.830.25%34,775
Sep 27, 20247.968.007.957.977.810.13%35,172
Sep 26, 20247.927.977.927.967.800.51%30,284
Sep 25, 20247.977.977.917.927.76-0.50%28,728
Sep 24, 20247.907.997.907.967.800.76%47,577
Sep 23, 20247.957.967.897.907.74-0.75%39,886
Sep 20, 20247.977.997.927.967.800.38%27,788
Sep 19, 20247.927.977.857.937.770.38%53,463
Sep 18, 20247.968.007.857.907.74-0.35%54,144
Sep 17, 20247.907.977.847.937.770.48%92,789
Sep 16, 20247.947.987.877.897.74-0.63%69,835
Sep 13, 20247.947.977.917.947.78-1.37%49,216
Sep 12, 20247.998.127.988.057.810.75%77,117
Sep 11, 20247.978.027.957.997.760.57%44,347
Sep 10, 20247.927.967.887.957.710.82%47,760
Sep 9, 20247.877.907.817.887.650.25%64,190
Sep 6, 20247.887.887.807.867.63-39,510
Sep 5, 20247.837.877.807.867.630.13%43,468
Sep 4, 20247.837.857.787.857.621.42%35,709
Sep 3, 20247.697.887.697.747.510.13%117,694
Aug 30, 20247.687.737.687.737.500.65%30,898
Aug 29, 20247.667.697.647.687.450.13%23,152
Aug 28, 20247.687.707.607.677.44-1.03%83,619
Aug 27, 20247.797.797.717.757.520.91%25,248
Aug 26, 20247.717.737.667.687.45-0.13%76,808
Aug 23, 20247.607.727.607.697.461.12%54,513
Aug 22, 20247.617.667.607.617.38-0.20%24,073
Aug 21, 20247.687.687.587.627.400.40%37,818
Aug 20, 20247.607.647.587.597.37-0.39%40,961
Aug 19, 20247.637.687.597.627.40-0.39%63,582
Aug 16, 20247.607.697.557.657.431.06%108,864
Aug 15, 20247.577.667.567.577.35-0.66%47,824
Aug 14, 20247.607.657.587.627.400.13%23,313
Aug 13, 20247.647.657.597.617.39-0.65%52,176
Aug 12, 20247.637.707.617.667.43-1.03%27,893
Aug 9, 20247.727.767.707.747.430.52%57,078
Aug 8, 20247.647.727.647.707.400.79%51,448
Aug 7, 20247.627.647.587.647.340.39%22,867
Aug 6, 20247.617.617.557.617.311.06%42,553
Aug 5, 20247.727.727.507.537.23-2.57%73,329
Aug 2, 20247.747.747.697.737.420.25%30,382
Aug 1, 20247.687.787.687.717.410.52%62,334
Jul 31, 20247.657.687.647.677.370.39%43,149
Jul 30, 20247.647.657.577.647.340.79%37,499
Jul 29, 20247.537.627.537.587.280.66%45,965
Jul 26, 20247.507.597.507.537.23-27,878
Jul 25, 20247.527.577.487.537.230.27%74,908
Jul 24, 20247.517.537.507.517.21-24,886
Jul 23, 20247.527.557.507.517.21-0.13%47,514
Jul 22, 20247.547.607.457.527.22-0.40%118,716
Jul 19, 20247.587.607.547.557.250.13%30,116
Jul 18, 20247.547.597.507.547.24-0.26%35,807
Jul 17, 20247.527.577.517.567.260.67%40,685
Jul 16, 20247.577.607.517.517.21-0.73%41,494
Jul 15, 20247.617.637.547.577.27-0.46%103,185
Jul 12, 20247.657.667.597.607.30-0.52%56,740
Jul 11, 20247.647.747.587.647.34-2.05%86,194
Jul 10, 20247.817.817.727.807.410.26%32,215
Jul 9, 20247.747.817.737.787.400.26%44,977
Jul 8, 20247.637.767.627.767.381.17%63,613
Jul 5, 20247.647.707.577.677.290.26%103,358
Jul 3, 20247.707.727.617.657.27-0.26%31,050
Jul 2, 20247.597.697.557.677.290.39%58,176