PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.46
+0.02 (0.23%)
At close: Mar 28, 2025, 3:59 PM
6.44
-0.01 (-0.19%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.46 | 6.49 | 6.40 | 6.46 | 6.46 | 0.23% | 31,061 |
| Mar 27, 2025 | 6.47 | 6.49 | 6.40 | 6.44 | 6.44 | -0.46% | 30,738 |
| Mar 26, 2025 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | -0.15% | 19,747 |
| Mar 25, 2025 | 6.50 | 6.50 | 6.45 | 6.48 | 6.48 | -0.31% | 50,289 |
| Mar 24, 2025 | 6.55 | 6.57 | 6.50 | 6.50 | 6.50 | -0.23% | 35,174 |
| Mar 21, 2025 | 6.54 | 6.55 | 6.50 | 6.52 | 6.52 | -0.38% | 17,979 |
| Mar 20, 2025 | 6.47 | 6.67 | 6.47 | 6.54 | 6.54 | 0.46% | 56,424 |
| Mar 19, 2025 | 6.45 | 6.51 | 6.44 | 6.51 | 6.51 | 1.09% | 18,838 |
| Mar 18, 2025 | 6.46 | 6.49 | 6.44 | 6.44 | 6.44 | -0.42% | 33,198 |
| Mar 17, 2025 | 6.47 | 6.49 | 6.45 | 6.47 | 6.47 | -0.35% | 30,364 |
| Mar 14, 2025 | 6.51 | 6.51 | 6.37 | 6.49 | 6.49 | -0.46% | 148,629 |
| Mar 13, 2025 | 6.52 | 6.59 | 6.51 | 6.52 | 6.52 | -1.51% | 17,368 |
| Mar 12, 2025 | 6.63 | 6.63 | 6.59 | 6.62 | 6.56 | 0.15% | 14,970 |
| Mar 11, 2025 | 6.63 | 6.66 | 6.58 | 6.61 | 6.55 | - | 29,089 |
| Mar 10, 2025 | 6.62 | 6.69 | 6.58 | 6.61 | 6.55 | -0.45% | 145,037 |
| Mar 7, 2025 | 6.66 | 6.66 | 6.57 | 6.64 | 6.58 | 0.30% | 127,086 |
| Mar 6, 2025 | 6.66 | 6.67 | 6.58 | 6.62 | 6.56 | -0.60% | 38,776 |
| Mar 5, 2025 | 6.56 | 6.76 | 6.55 | 6.66 | 6.60 | 1.37% | 117,116 |
| Mar 4, 2025 | 6.58 | 6.59 | 6.52 | 6.57 | 6.51 | -0.15% | 85,341 |
| Mar 3, 2025 | 6.60 | 6.64 | 6.54 | 6.58 | 6.52 | 0.30% | 118,215 |
| Feb 28, 2025 | 6.57 | 6.59 | 6.54 | 6.56 | 6.50 | 0.15% | 30,536 |
| Feb 27, 2025 | 6.57 | 6.62 | 6.54 | 6.55 | 6.49 | - | 40,468 |
| Feb 26, 2025 | 6.55 | 6.60 | 6.53 | 6.55 | 6.49 | 0.31% | 17,329 |
| Feb 25, 2025 | 6.53 | 6.58 | 6.53 | 6.53 | 6.47 | -0.31% | 30,119 |
| Feb 24, 2025 | 6.59 | 6.63 | 6.53 | 6.55 | 6.49 | - | 36,374 |
| Feb 21, 2025 | 6.59 | 6.63 | 6.55 | 6.55 | 6.49 | -0.76% | 40,930 |
| Feb 20, 2025 | 6.56 | 6.62 | 6.56 | 6.60 | 6.54 | 0.46% | 37,210 |
| Feb 19, 2025 | 6.56 | 6.61 | 6.55 | 6.57 | 6.51 | 0.15% | 52,417 |
| Feb 18, 2025 | 6.65 | 6.66 | 6.52 | 6.56 | 6.50 | -1.25% | 141,365 |
| Feb 14, 2025 | 6.74 | 6.77 | 6.63 | 6.64 | 6.58 | -0.85% | 76,931 |
| Feb 13, 2025 | 6.71 | 6.77 | 6.68 | 6.70 | 6.64 | -0.74% | 84,011 |
| Feb 12, 2025 | 6.75 | 6.79 | 6.74 | 6.75 | 6.62 | -0.15% | 25,801 |
| Feb 11, 2025 | 6.77 | 6.81 | 6.75 | 6.76 | 6.63 | -0.15% | 64,684 |
| Feb 10, 2025 | 6.70 | 6.79 | 6.67 | 6.77 | 6.64 | 1.04% | 95,822 |
| Feb 7, 2025 | 6.73 | 6.78 | 6.69 | 6.70 | 6.57 | -0.45% | 123,255 |
| Feb 6, 2025 | 6.75 | 6.76 | 6.69 | 6.73 | 6.60 | - | 79,192 |
| Feb 5, 2025 | 6.77 | 6.78 | 6.71 | 6.73 | 6.60 | - | 105,984 |
| Feb 4, 2025 | 6.76 | 6.80 | 6.68 | 6.73 | 6.60 | -0.15% | 35,938 |
| Feb 3, 2025 | 6.78 | 6.78 | 6.66 | 6.74 | 6.61 | -0.74% | 88,770 |
| Jan 31, 2025 | 6.68 | 6.79 | 6.65 | 6.79 | 6.66 | 1.80% | 65,207 |
| Jan 30, 2025 | 6.63 | 6.69 | 6.60 | 6.67 | 6.54 | 1.06% | 39,950 |
| Jan 29, 2025 | 6.66 | 6.70 | 6.59 | 6.60 | 6.47 | -1.35% | 143,769 |
| Jan 28, 2025 | 6.68 | 6.70 | 6.66 | 6.69 | 6.56 | 0.15% | 34,666 |
| Jan 27, 2025 | 6.71 | 6.72 | 6.63 | 6.68 | 6.55 | -0.60% | 57,224 |
| Jan 24, 2025 | 6.68 | 6.75 | 6.63 | 6.72 | 6.59 | 0.75% | 54,928 |
| Jan 23, 2025 | 6.70 | 6.79 | 6.65 | 6.67 | 6.54 | -0.45% | 86,392 |
| Jan 22, 2025 | 6.78 | 6.84 | 6.70 | 6.70 | 6.57 | -1.33% | 99,162 |
| Jan 21, 2025 | 6.75 | 6.80 | 6.73 | 6.79 | 6.66 | 0.59% | 71,587 |
| Jan 17, 2025 | 6.68 | 6.75 | 6.65 | 6.75 | 6.62 | 0.60% | 59,245 |
| Jan 16, 2025 | 6.65 | 6.75 | 6.65 | 6.71 | 6.58 | 0.60% | 55,424 |