PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.26
-0.04 (-0.62%)
Jun 20, 2025, 4:00 PM - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.30 | 6.31 | 6.26 | 6.26 | 6.26 | -0.62% | 18,211 |
| Jun 18, 2025 | 6.29 | 6.31 | 6.27 | 6.30 | 6.30 | 0.48% | 30,408 |
| Jun 17, 2025 | 6.30 | 6.32 | 6.26 | 6.27 | 6.27 | -0.32% | 29,540 |
| Jun 16, 2025 | 6.28 | 6.32 | 6.26 | 6.29 | 6.29 | 0.48% | 25,188 |
| Jun 13, 2025 | 6.36 | 6.36 | 6.25 | 6.26 | 6.26 | -1.57% | 66,346 |
| Jun 12, 2025 | 6.35 | 6.36 | 6.29 | 6.36 | 6.36 | 0.32% | 101,127 |
| Jun 11, 2025 | 6.34 | 6.34 | 6.30 | 6.34 | 6.28 | 0.48% | 51,823 |
| Jun 10, 2025 | 6.33 | 6.33 | 6.28 | 6.31 | 6.25 | 0.08% | 27,687 |
| Jun 9, 2025 | 6.31 | 6.31 | 6.24 | 6.31 | 6.24 | 0.08% | 32,389 |
| Jun 6, 2025 | 6.29 | 6.32 | 6.25 | 6.30 | 6.24 | 0.32% | 19,718 |
| Jun 5, 2025 | 6.31 | 6.31 | 6.26 | 6.28 | 6.22 | 0.16% | 64,517 |
| Jun 4, 2025 | 6.28 | 6.30 | 6.22 | 6.27 | 6.21 | 0.08% | 65,273 |
| Jun 3, 2025 | 6.29 | 6.32 | 6.26 | 6.27 | 6.20 | -0.87% | 102,726 |
| Jun 2, 2025 | 6.27 | 6.32 | 6.25 | 6.32 | 6.26 | 1.12% | 68,427 |
| May 30, 2025 | 6.21 | 6.25 | 6.20 | 6.25 | 6.19 | 0.97% | 21,862 |
| May 29, 2025 | 6.23 | 6.30 | 6.17 | 6.19 | 6.13 | - | 46,476 |
| May 28, 2025 | 6.25 | 6.25 | 6.19 | 6.19 | 6.13 | -1.12% | 24,581 |
| May 27, 2025 | 6.25 | 6.32 | 6.22 | 6.26 | 6.20 | 0.16% | 37,857 |
| May 23, 2025 | 6.21 | 6.28 | 6.18 | 6.25 | 6.19 | 0.16% | 30,203 |
| May 22, 2025 | 6.27 | 6.29 | 6.21 | 6.24 | 6.18 | -0.16% | 13,435 |
| May 21, 2025 | 6.31 | 6.31 | 6.23 | 6.25 | 6.19 | -0.48% | 25,014 |
| May 20, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.22 | -0.16% | 11,386 |
| May 19, 2025 | 6.43 | 6.45 | 6.28 | 6.29 | 6.23 | -3.08% | 20,271 |
| May 16, 2025 | 6.28 | 6.49 | 6.26 | 6.49 | 6.43 | 3.34% | 41,832 |
| May 15, 2025 | 6.25 | 6.30 | 6.24 | 6.28 | 6.22 | 0.48% | 31,664 |
| May 14, 2025 | 6.30 | 6.32 | 6.24 | 6.25 | 6.19 | -0.54% | 38,157 |
| May 13, 2025 | 6.32 | 6.44 | 6.28 | 6.28 | 6.22 | -0.60% | 53,479 |
| May 12, 2025 | 6.42 | 6.45 | 6.31 | 6.32 | 6.26 | -1.68% | 84,828 |
| May 9, 2025 | 6.52 | 6.52 | 6.42 | 6.43 | 6.30 | -0.46% | 44,091 |
| May 8, 2025 | 6.40 | 6.48 | 6.38 | 6.46 | 6.33 | 1.41% | 60,612 |
| May 7, 2025 | 6.38 | 6.40 | 6.36 | 6.37 | 6.24 | 0.16% | 17,546 |
| May 6, 2025 | 6.39 | 6.40 | 6.32 | 6.36 | 6.23 | -0.31% | 30,287 |
| May 5, 2025 | 6.28 | 6.56 | 6.25 | 6.38 | 6.25 | 1.75% | 89,161 |
| May 2, 2025 | 6.29 | 6.29 | 6.22 | 6.27 | 6.15 | - | 34,416 |
| May 1, 2025 | 6.25 | 6.28 | 6.22 | 6.27 | 6.15 | 0.56% | 86,901 |
| Apr 30, 2025 | 6.18 | 6.24 | 6.17 | 6.24 | 6.11 | 0.24% | 17,747 |
| Apr 29, 2025 | 6.11 | 6.22 | 6.11 | 6.22 | 6.10 | 1.47% | 24,620 |
| Apr 28, 2025 | 6.11 | 6.16 | 6.11 | 6.13 | 6.01 | 0.49% | 24,185 |
| Apr 25, 2025 | 6.09 | 6.18 | 6.05 | 6.10 | 5.98 | -0.16% | 59,691 |
| Apr 24, 2025 | 5.99 | 6.13 | 5.99 | 6.11 | 5.99 | 2.00% | 54,556 |
| Apr 23, 2025 | 6.03 | 6.05 | 5.98 | 5.99 | 5.87 | 1.01% | 34,409 |
| Apr 22, 2025 | 5.89 | 6.02 | 5.89 | 5.93 | 5.81 | -0.34% | 64,841 |
| Apr 21, 2025 | 5.97 | 6.01 | 5.95 | 5.95 | 5.83 | -1.98% | 56,556 |
| Apr 17, 2025 | 6.10 | 6.13 | 6.00 | 6.07 | 5.95 | - | 65,785 |
| Apr 16, 2025 | 6.08 | 6.10 | 6.03 | 6.07 | 5.95 | 0.25% | 37,180 |
| Apr 15, 2025 | 6.08 | 6.11 | 6.01 | 6.06 | 5.93 | 0.08% | 39,663 |
| Apr 14, 2025 | 6.01 | 6.09 | 6.00 | 6.05 | 5.93 | 1.34% | 66,844 |
| Apr 11, 2025 | 5.88 | 6.01 | 5.88 | 5.97 | 5.85 | -0.96% | 67,626 |
| Apr 10, 2025 | 6.17 | 6.17 | 5.97 | 6.03 | 5.85 | -1.18% | 80,342 |
| Apr 9, 2025 | 6.26 | 6.26 | 6.02 | 6.10 | 5.92 | -1.29% | 253,661 |