PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.07
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | - | 43,803 |
| Feb 13, 2026 | 6.08 | 6.09 | 6.05 | 6.07 | 6.07 | -0.16% | 16,508 |
| Feb 12, 2026 | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | -1.06% | 26,478 |
| Feb 11, 2026 | 6.14 | 6.15 | 6.13 | 6.15 | 6.08 | 0.08% | 60,384 |
| Feb 10, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | 6.08 | 0.49% | 136,361 |
| Feb 9, 2026 | 6.03 | 6.14 | 6.03 | 6.11 | 6.05 | 1.08% | 142,551 |
| Feb 6, 2026 | 6.05 | 6.05 | 6.02 | 6.05 | 5.98 | 0.08% | 46,892 |
| Feb 5, 2026 | 6.06 | 6.06 | 6.03 | 6.04 | 5.98 | -0.25% | 73,937 |
| Feb 4, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 5.99 | 0.25% | 33,041 |
| Feb 3, 2026 | 6.03 | 6.07 | 6.03 | 6.04 | 5.98 | - | 59,716 |
| Feb 2, 2026 | 6.02 | 6.04 | 6.01 | 6.04 | 5.98 | 0.50% | 55,436 |
| Jan 30, 2026 | 5.99 | 6.03 | 5.99 | 6.01 | 5.95 | - | 28,325 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.99 | 6.01 | 5.95 | 0.33% | 26,838 |
| Jan 28, 2026 | 5.97 | 6.01 | 5.97 | 5.99 | 5.93 | 0.34% | 79,226 |
| Jan 27, 2026 | 5.97 | 5.99 | 5.97 | 5.97 | 5.91 | -0.33% | 66,504 |
| Jan 26, 2026 | 6.01 | 6.04 | 5.97 | 5.99 | 5.93 | -0.33% | 51,165 |
| Jan 23, 2026 | 6.01 | 6.03 | 5.99 | 6.01 | 5.95 | - | 45,570 |
| Jan 22, 2026 | 6.02 | 6.07 | 5.98 | 6.01 | 5.95 | - | 101,360 |
| Jan 21, 2026 | 6.00 | 6.02 | 5.99 | 6.01 | 5.95 | 0.33% | 55,395 |
| Jan 20, 2026 | 6.03 | 6.04 | 5.97 | 5.99 | 5.93 | -0.99% | 169,329 |
| Jan 16, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 5.99 | -1.31% | 64,721 |
| Jan 15, 2026 | 6.10 | 6.15 | 6.10 | 6.13 | 6.07 | 0.16% | 44,658 |
| Jan 14, 2026 | 6.09 | 6.13 | 6.05 | 6.12 | 6.06 | 0.33% | 101,550 |
| Jan 13, 2026 | 6.09 | 6.12 | 6.07 | 6.10 | 6.04 | -0.49% | 22,381 |
| Jan 12, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.00 | 0.49% | 69,071 |
| Jan 9, 2026 | 6.12 | 6.14 | 6.10 | 6.10 | 5.97 | -0.49% | 100,524 |
| Jan 8, 2026 | 6.13 | 6.13 | 6.11 | 6.13 | 6.00 | 0.16% | 25,080 |
| Jan 7, 2026 | 6.14 | 6.14 | 6.11 | 6.12 | 5.99 | -0.16% | 24,373 |
| Jan 6, 2026 | 6.14 | 6.15 | 6.11 | 6.13 | 6.00 | - | 24,015 |
| Jan 5, 2026 | 6.15 | 6.16 | 6.09 | 6.13 | 6.00 | - | 149,159 |
| Jan 2, 2026 | 6.15 | 6.15 | 6.12 | 6.13 | 6.00 | -0.16% | 50,144 |
| Dec 31, 2025 | 6.08 | 6.15 | 6.07 | 6.14 | 6.01 | 0.66% | 125,265 |
| Dec 30, 2025 | 6.05 | 6.12 | 6.05 | 6.10 | 5.97 | 0.58% | 58,102 |
| Dec 29, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 5.94 | 0.25% | 101,793 |
| Dec 26, 2025 | 6.08 | 6.09 | 6.04 | 6.05 | 5.92 | -0.17% | 63,814 |
| Dec 24, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 5.93 | 0.08% | 39,037 |
| Dec 23, 2025 | 6.09 | 6.09 | 6.05 | 6.06 | 5.93 | -0.74% | 65,022 |
| Dec 22, 2025 | 6.07 | 6.10 | 6.05 | 6.10 | 5.97 | 0.49% | 121,741 |
| Dec 19, 2025 | 6.06 | 6.11 | 6.06 | 6.07 | 5.94 | -0.65% | 82,081 |
| Dec 18, 2025 | 6.13 | 6.15 | 6.09 | 6.11 | 5.98 | -0.33% | 65,370 |
| Dec 17, 2025 | 6.12 | 6.14 | 6.10 | 6.13 | 6.00 | 0.03% | 67,516 |
| Dec 16, 2025 | 6.13 | 6.21 | 6.11 | 6.13 | 6.00 | -0.36% | 38,699 |
| Dec 15, 2025 | 6.13 | 6.21 | 6.11 | 6.15 | 6.02 | -0.16% | 81,228 |
| Dec 12, 2025 | 6.17 | 6.19 | 6.09 | 6.16 | 6.03 | -0.16% | 86,401 |
| Dec 11, 2025 | 6.15 | 6.21 | 6.15 | 6.17 | 6.04 | -1.28% | 30,487 |
| Dec 10, 2025 | 6.22 | 6.27 | 6.20 | 6.25 | 6.06 | 0.66% | 56,334 |
| Dec 9, 2025 | 6.23 | 6.23 | 6.19 | 6.21 | 6.02 | -0.02% | 45,944 |
| Dec 8, 2025 | 6.20 | 6.22 | 6.20 | 6.21 | 6.02 | 0.16% | 27,477 |
| Dec 5, 2025 | 6.20 | 6.23 | 6.18 | 6.20 | 6.01 | 0.32% | 198,178 |
| Dec 4, 2025 | 6.25 | 6.25 | 6.16 | 6.18 | 5.99 | -0.48% | 56,016 |