Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.79
+0.12 (1.80%)
Jan 31, 2025, 4:00 PM EST - Market closed

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20256.686.796.656.796.791.80%65,207
Jan 30, 20256.636.696.606.676.671.06%39,950
Jan 29, 20256.666.706.596.606.60-1.35%143,769
Jan 28, 20256.686.706.666.696.690.15%34,666
Jan 27, 20256.716.726.636.686.68-0.60%57,224
Jan 24, 20256.686.756.636.726.720.75%54,928
Jan 23, 20256.706.796.656.676.67-0.45%86,392
Jan 22, 20256.786.846.706.706.70-1.33%99,162
Jan 21, 20256.756.806.736.796.790.59%71,587
Jan 17, 20256.686.756.656.756.750.60%59,245
Jan 16, 20256.656.756.656.716.710.60%55,424
Jan 15, 20256.616.756.616.676.671.99%44,310
Jan 14, 20256.566.656.546.546.54-0.91%53,737
Jan 13, 20256.706.706.506.606.60-2.51%205,880
Jan 10, 20256.756.826.716.776.71-0.88%87,018
Jan 8, 20256.626.846.606.836.763.17%115,345
Jan 7, 20256.636.746.516.626.56-0.45%140,975
Jan 6, 20256.706.776.646.656.59-0.75%201,895
Jan 3, 20257.237.256.656.706.64-13.77%481,848
Jan 2, 20257.707.837.707.777.700.91%67,171
Dec 31, 20247.687.717.627.707.630.65%49,882
Dec 30, 20247.647.717.637.657.580.26%28,874
Dec 27, 20247.647.717.617.637.56-28,211
Dec 26, 20247.637.717.627.637.56-0.39%31,902
Dec 24, 20247.667.697.607.667.59-10,664
Dec 23, 20247.717.797.627.667.59-0.65%59,366
Dec 20, 20247.687.797.687.717.640.52%23,523
Dec 19, 20247.747.947.667.677.60-3.03%84,157
Dec 18, 20248.008.007.647.917.830.13%80,996
Dec 17, 20248.008.007.867.907.82-1.00%47,976
Dec 16, 20247.978.007.937.987.90-41,641
Dec 13, 20248.048.077.977.987.90-1.48%40,999
Dec 12, 20248.158.288.068.108.02-0.64%75,364
Dec 11, 20248.248.258.158.157.99-1.07%32,819
Dec 10, 20248.228.268.168.248.080.32%30,589
Dec 9, 20248.208.228.168.218.060.17%32,468
Dec 6, 20248.158.208.158.208.040.99%18,590
Dec 5, 20248.108.218.088.127.96-0.61%48,294
Dec 4, 20248.138.228.138.178.010.74%26,073
Dec 3, 20248.138.138.078.117.950.25%26,674
Dec 2, 20248.038.128.028.097.930.87%69,494
Nov 29, 20248.038.038.028.027.87-17,428
Nov 27, 20248.008.037.998.027.870.28%16,314
Nov 26, 20247.988.007.978.007.84-0.02%32,361
Nov 25, 20248.028.078.008.007.85-0.19%38,320
Nov 22, 20247.988.107.988.027.860.31%41,861
Nov 21, 20248.008.057.997.997.84-0.37%30,378
Nov 20, 20248.018.058.018.027.87-0.26%20,511
Nov 19, 20248.058.058.028.047.89-0.11%18,285
Nov 18, 20247.988.107.988.057.890.63%47,358
Nov 15, 20248.058.087.978.007.85-0.62%31,798
Nov 14, 20248.108.118.048.057.89-0.37%24,051
Nov 13, 20248.008.098.008.087.920.92%25,215
Nov 12, 20247.978.087.978.017.85-0.79%62,767
Nov 11, 20248.248.248.058.077.84-1.47%64,371
Nov 8, 20248.258.398.128.197.950.12%104,184
Nov 7, 20248.148.238.148.187.940.44%56,341
Nov 6, 20248.108.158.108.147.910.67%35,677
Nov 5, 20248.128.128.068.097.86-0.37%31,760
Nov 4, 20248.068.138.068.127.880.68%18,152
Nov 1, 20248.138.148.068.077.830.06%35,081
Oct 31, 20248.058.078.058.067.83-0.06%30,570
Oct 30, 20248.058.098.058.077.830.06%15,989
Oct 29, 20248.058.128.058.067.830.12%39,389
Oct 28, 20248.128.128.058.057.82-0.80%24,644
Oct 25, 20248.118.148.098.127.880.06%28,109
Oct 24, 20248.098.138.078.117.880.25%15,716
Oct 23, 20248.148.148.088.097.86-0.49%18,004
Oct 22, 20248.138.148.118.137.890.25%20,117
Oct 21, 20248.128.128.098.117.880.25%30,023
Oct 18, 20248.098.118.068.097.86-0.25%37,411
Oct 17, 20248.038.118.038.117.880.48%42,817
Oct 16, 20248.098.108.028.077.840.01%20,781
Oct 15, 20248.108.108.038.077.840.37%54,468
Oct 14, 20247.998.107.998.047.810.37%87,341
Oct 11, 20248.028.057.978.017.78-0.74%51,565
Oct 10, 20248.048.088.048.077.760.37%39,422
Oct 9, 20248.018.067.958.047.730.88%56,541
Oct 8, 20247.998.087.927.977.66-0.13%48,311
Oct 7, 20248.098.107.957.987.67-0.87%69,529
Oct 4, 20247.988.067.988.057.741.00%41,408
Oct 3, 20247.998.037.967.977.660.19%40,180
Oct 2, 20248.038.057.937.967.65-0.69%80,781
Oct 1, 20248.008.107.948.017.700.25%51,012
Sep 30, 20247.988.007.967.997.680.25%34,775
Sep 27, 20247.968.007.957.977.660.13%35,172
Sep 26, 20247.927.977.927.967.650.51%30,284
Sep 25, 20247.977.977.917.927.61-0.50%28,728
Sep 24, 20247.907.997.907.967.650.76%47,577
Sep 23, 20247.957.967.897.907.60-0.75%39,886
Sep 20, 20247.977.997.927.967.650.38%27,788
Sep 19, 20247.927.977.857.937.620.38%53,463
Sep 18, 20247.968.007.857.907.60-0.35%54,144
Sep 17, 20247.907.977.847.937.620.48%92,789
Sep 16, 20247.947.987.877.897.59-0.63%69,835
Sep 13, 20247.947.977.917.947.63-1.37%49,216
Sep 12, 20247.998.127.988.057.660.75%77,117
Sep 11, 20247.978.027.957.997.610.57%44,347
Sep 10, 20247.927.967.887.957.560.82%47,760
Sep 9, 20247.877.907.817.887.500.25%64,190