PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.34
+0.02 (0.32%)
At close: Jul 16, 2025, 4:00 PM
6.34
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.34 | 6.36 | 6.31 | 6.35 | - | 0.40% | 5,645 |
| Jul 15, 2025 | 6.37 | 6.37 | 6.28 | 6.32 | 6.32 | -0.78% | 39,743 |
| Jul 14, 2025 | 6.37 | 6.40 | 6.34 | 6.37 | 6.37 | 0.31% | 36,339 |
| Jul 11, 2025 | 6.42 | 6.44 | 6.35 | 6.35 | 6.35 | -2.16% | 62,956 |
| Jul 10, 2025 | 6.45 | 6.49 | 6.43 | 6.49 | 6.43 | 0.93% | 68,200 |
| Jul 9, 2025 | 6.40 | 6.43 | 6.38 | 6.43 | 6.37 | 0.78% | 93,971 |
| Jul 8, 2025 | 6.40 | 6.41 | 6.37 | 6.38 | 6.32 | - | 33,474 |
| Jul 7, 2025 | 6.38 | 6.43 | 6.37 | 6.38 | 6.32 | - | 78,142 |
| Jul 3, 2025 | 6.36 | 6.40 | 6.36 | 6.38 | 6.32 | 0.31% | 23,725 |
| Jul 2, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.30 | -0.31% | 62,612 |
| Jul 1, 2025 | 6.38 | 6.38 | 6.35 | 6.38 | 6.32 | 0.79% | 57,230 |
| Jun 30, 2025 | 6.31 | 6.38 | 6.31 | 6.33 | 6.27 | 0.32% | 36,128 |
| Jun 27, 2025 | 6.34 | 6.35 | 6.26 | 6.31 | 6.25 | -0.24% | 75,823 |
| Jun 26, 2025 | 6.30 | 6.35 | 6.29 | 6.33 | 6.26 | 0.72% | 41,602 |
| Jun 25, 2025 | 6.31 | 6.32 | 6.28 | 6.28 | 6.22 | -0.48% | 37,911 |
| Jun 24, 2025 | 6.31 | 6.31 | 6.26 | 6.31 | 6.25 | 0.32% | 26,396 |
| Jun 23, 2025 | 6.29 | 6.30 | 6.26 | 6.29 | 6.23 | 0.46% | 51,616 |
| Jun 20, 2025 | 6.30 | 6.31 | 6.26 | 6.26 | 6.20 | -0.62% | 18,211 |
| Jun 18, 2025 | 6.29 | 6.31 | 6.27 | 6.30 | 6.24 | 0.48% | 30,408 |
| Jun 17, 2025 | 6.30 | 6.32 | 6.26 | 6.27 | 6.21 | -0.32% | 29,540 |
| Jun 16, 2025 | 6.28 | 6.32 | 6.26 | 6.29 | 6.23 | 0.48% | 25,188 |
| Jun 13, 2025 | 6.36 | 6.36 | 6.25 | 6.26 | 6.20 | -1.57% | 66,346 |
| Jun 12, 2025 | 6.35 | 6.36 | 6.29 | 6.36 | 6.30 | 0.32% | 101,127 |
| Jun 11, 2025 | 6.34 | 6.34 | 6.30 | 6.34 | 6.21 | 0.48% | 51,823 |
| Jun 10, 2025 | 6.33 | 6.33 | 6.28 | 6.31 | 6.18 | 0.08% | 27,687 |
| Jun 9, 2025 | 6.31 | 6.31 | 6.24 | 6.31 | 6.18 | 0.08% | 32,389 |
| Jun 6, 2025 | 6.29 | 6.32 | 6.25 | 6.30 | 6.17 | 0.32% | 19,718 |
| Jun 5, 2025 | 6.31 | 6.31 | 6.26 | 6.28 | 6.16 | 0.16% | 64,517 |
| Jun 4, 2025 | 6.28 | 6.30 | 6.22 | 6.27 | 6.15 | 0.08% | 65,273 |
| Jun 3, 2025 | 6.29 | 6.32 | 6.26 | 6.27 | 6.14 | -0.87% | 102,726 |
| Jun 2, 2025 | 6.27 | 6.32 | 6.25 | 6.32 | 6.19 | 1.12% | 68,427 |
| May 30, 2025 | 6.21 | 6.25 | 6.20 | 6.25 | 6.13 | 0.97% | 21,862 |
| May 29, 2025 | 6.23 | 6.30 | 6.17 | 6.19 | 6.07 | - | 46,476 |
| May 28, 2025 | 6.25 | 6.25 | 6.19 | 6.19 | 6.07 | -1.12% | 24,581 |
| May 27, 2025 | 6.25 | 6.32 | 6.22 | 6.26 | 6.14 | 0.16% | 37,857 |
| May 23, 2025 | 6.21 | 6.28 | 6.18 | 6.25 | 6.13 | 0.16% | 30,203 |
| May 22, 2025 | 6.27 | 6.29 | 6.21 | 6.24 | 6.12 | -0.16% | 13,435 |
| May 21, 2025 | 6.31 | 6.31 | 6.23 | 6.25 | 6.13 | -0.48% | 25,014 |
| May 20, 2025 | 6.30 | 6.34 | 6.28 | 6.28 | 6.16 | -0.16% | 11,386 |
| May 19, 2025 | 6.43 | 6.45 | 6.28 | 6.29 | 6.17 | -3.08% | 20,271 |
| May 16, 2025 | 6.28 | 6.49 | 6.26 | 6.49 | 6.36 | 3.34% | 41,832 |
| May 15, 2025 | 6.25 | 6.30 | 6.24 | 6.28 | 6.16 | 0.48% | 31,664 |
| May 14, 2025 | 6.30 | 6.32 | 6.24 | 6.25 | 6.13 | -0.54% | 38,157 |
| May 13, 2025 | 6.32 | 6.44 | 6.28 | 6.28 | 6.16 | -0.60% | 53,479 |
| May 12, 2025 | 6.42 | 6.45 | 6.31 | 6.32 | 6.20 | -1.68% | 84,828 |
| May 9, 2025 | 6.52 | 6.52 | 6.42 | 6.43 | 6.24 | -0.46% | 44,091 |
| May 8, 2025 | 6.40 | 6.48 | 6.38 | 6.46 | 6.27 | 1.41% | 60,612 |
| May 7, 2025 | 6.38 | 6.40 | 6.36 | 6.37 | 6.18 | 0.16% | 17,546 |
| May 6, 2025 | 6.39 | 6.40 | 6.32 | 6.36 | 6.17 | -0.31% | 30,287 |
| May 5, 2025 | 6.28 | 6.56 | 6.25 | 6.38 | 6.19 | 1.75% | 89,161 |