PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.07
-0.04 (-0.65%)
At close: Dec 19, 2025, 4:00 PM EST
6.07
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:10 PM EST
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.06 | 6.11 | 6.06 | 6.10 | - | -0.25% | 54,197 |
| Dec 18, 2025 | 6.13 | 6.15 | 6.09 | 6.11 | 6.11 | -0.33% | 65,065 |
| Dec 17, 2025 | 6.12 | 6.14 | 6.10 | 6.13 | 6.13 | 0.03% | 67,516 |
| Dec 16, 2025 | 6.13 | 6.21 | 6.11 | 6.13 | 6.13 | -0.36% | 38,698 |
| Dec 15, 2025 | 6.13 | 6.21 | 6.11 | 6.15 | 6.15 | -0.16% | 81,228 |
| Dec 12, 2025 | 6.17 | 6.19 | 6.09 | 6.16 | 6.16 | -0.16% | 86,401 |
| Dec 11, 2025 | 6.15 | 6.21 | 6.15 | 6.17 | 6.17 | -1.28% | 29,802 |
| Dec 10, 2025 | 6.22 | 6.27 | 6.20 | 6.25 | 6.19 | 0.66% | 56,334 |
| Dec 9, 2025 | 6.23 | 6.23 | 6.19 | 6.21 | 6.15 | -0.02% | 45,944 |
| Dec 8, 2025 | 6.20 | 6.22 | 6.20 | 6.21 | 6.15 | 0.16% | 27,477 |
| Dec 5, 2025 | 6.20 | 6.23 | 6.18 | 6.20 | 6.14 | 0.32% | 198,178 |
| Dec 4, 2025 | 6.25 | 6.25 | 6.16 | 6.18 | 6.12 | -0.48% | 56,016 |
| Dec 3, 2025 | 6.21 | 6.29 | 6.20 | 6.21 | 6.15 | 0.32% | 57,687 |
| Dec 2, 2025 | 6.24 | 6.27 | 6.16 | 6.19 | 6.13 | -0.48% | 115,582 |
| Dec 1, 2025 | 6.17 | 6.23 | 6.17 | 6.22 | 6.16 | 0.97% | 42,658 |
| Nov 28, 2025 | 6.16 | 6.20 | 6.16 | 6.16 | 6.10 | -0.32% | 17,353 |
| Nov 26, 2025 | 6.27 | 6.27 | 6.16 | 6.18 | 6.12 | -0.32% | 57,404 |
| Nov 25, 2025 | 6.18 | 6.21 | 6.15 | 6.20 | 6.14 | 0.65% | 31,268 |
| Nov 24, 2025 | 6.13 | 6.20 | 6.08 | 6.16 | 6.10 | 0.33% | 103,100 |
| Nov 21, 2025 | 6.12 | 6.17 | 6.09 | 6.14 | 6.08 | - | 37,911 |
| Nov 20, 2025 | 6.07 | 6.14 | 6.03 | 6.14 | 6.08 | 1.49% | 52,494 |
| Nov 19, 2025 | 6.06 | 6.07 | 6.03 | 6.05 | 5.99 | 0.67% | 32,342 |
| Nov 18, 2025 | 6.13 | 6.13 | 5.99 | 6.01 | 5.95 | -1.96% | 110,602 |
| Nov 17, 2025 | 6.22 | 6.22 | 6.11 | 6.13 | 6.07 | -1.45% | 73,343 |
| Nov 14, 2025 | 6.22 | 6.25 | 6.21 | 6.22 | 6.16 | -1.47% | 48,839 |
| Nov 13, 2025 | 6.37 | 6.37 | 6.23 | 6.31 | 6.18 | -0.74% | 80,963 |
| Nov 12, 2025 | 6.33 | 6.39 | 6.33 | 6.36 | 6.23 | 0.16% | 31,543 |
| Nov 11, 2025 | 6.25 | 6.37 | 6.25 | 6.35 | 6.22 | 1.44% | 53,896 |
| Nov 10, 2025 | 6.28 | 6.33 | 6.26 | 6.26 | 6.13 | -0.16% | 29,247 |
| Nov 7, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.14 | 0.64% | 17,117 |
| Nov 6, 2025 | 6.26 | 6.28 | 6.22 | 6.23 | 6.10 | -0.72% | 45,923 |
| Nov 5, 2025 | 6.31 | 6.34 | 6.28 | 6.28 | 6.15 | -0.08% | 26,710 |
| Nov 4, 2025 | 6.28 | 6.33 | 6.25 | 6.28 | 6.15 | -0.32% | 50,251 |
| Nov 3, 2025 | 6.30 | 6.32 | 6.27 | 6.30 | 6.17 | 0.48% | 53,868 |
| Oct 31, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | 6.14 | 0.48% | 29,700 |
| Oct 30, 2025 | 6.30 | 6.31 | 6.23 | 6.24 | 6.11 | -1.27% | 58,916 |
| Oct 29, 2025 | 6.31 | 6.36 | 6.28 | 6.32 | 6.19 | - | 35,042 |
| Oct 28, 2025 | 6.32 | 6.33 | 6.29 | 6.32 | 6.19 | 0.16% | 56,677 |
| Oct 27, 2025 | 6.37 | 6.37 | 6.28 | 6.31 | 6.18 | -0.47% | 48,827 |
| Oct 24, 2025 | 6.33 | 6.41 | 6.31 | 6.34 | 6.21 | 0.56% | 47,250 |
| Oct 23, 2025 | 6.29 | 6.36 | 6.23 | 6.31 | 6.18 | -0.39% | 126,794 |
| Oct 22, 2025 | 6.37 | 6.47 | 6.26 | 6.33 | 6.20 | -0.16% | 76,092 |
| Oct 21, 2025 | 6.21 | 6.49 | 6.20 | 6.34 | 6.21 | 1.60% | 97,821 |
| Oct 20, 2025 | 6.55 | 6.58 | 6.22 | 6.24 | 6.11 | -4.44% | 142,039 |
| Oct 17, 2025 | 6.52 | 6.62 | 6.47 | 6.53 | 6.40 | 0.77% | 16,703 |
| Oct 16, 2025 | 6.62 | 6.63 | 6.48 | 6.48 | 6.35 | -1.82% | 44,193 |
| Oct 15, 2025 | 6.64 | 6.67 | 6.56 | 6.60 | 6.47 | - | 25,620 |
| Oct 14, 2025 | 6.63 | 6.69 | 6.60 | 6.60 | 6.47 | -2.22% | 57,233 |
| Oct 13, 2025 | 6.73 | 6.75 | 6.67 | 6.75 | 6.55 | 1.35% | 42,447 |
| Oct 10, 2025 | 6.75 | 6.76 | 6.61 | 6.66 | 6.46 | -1.04% | 83,323 |