PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.67
+0.04 (0.60%)
Sep 17, 2025, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.65 | 6.67 | 6.62 | 6.67 | - | 0.68% | 67,812 |
| Sep 16, 2025 | 6.61 | 6.70 | 6.58 | 6.63 | 6.63 | 0.23% | 70,434 |
| Sep 15, 2025 | 6.56 | 6.73 | 6.54 | 6.61 | 6.61 | 1.23% | 221,968 |
| Sep 12, 2025 | 6.49 | 6.54 | 6.43 | 6.53 | 6.53 | -0.31% | 67,321 |
| Sep 11, 2025 | 6.53 | 6.55 | 6.51 | 6.55 | 6.49 | 0.61% | 120,657 |
| Sep 10, 2025 | 6.50 | 6.52 | 6.47 | 6.51 | 6.45 | 0.15% | 87,190 |
| Sep 9, 2025 | 6.43 | 6.50 | 6.42 | 6.50 | 6.44 | 1.56% | 159,293 |
| Sep 8, 2025 | 6.41 | 6.45 | 6.40 | 6.40 | 6.34 | -0.16% | 136,623 |
| Sep 5, 2025 | 6.41 | 6.43 | 6.38 | 6.41 | 6.35 | 0.31% | 74,367 |
| Sep 4, 2025 | 6.38 | 6.39 | 6.35 | 6.39 | 6.33 | 0.31% | 83,605 |
| Sep 3, 2025 | 6.36 | 6.39 | 6.29 | 6.37 | 6.31 | 0.16% | 96,564 |
| Sep 2, 2025 | 6.38 | 6.38 | 6.30 | 6.36 | 6.30 | 0.16% | 122,922 |
| Aug 29, 2025 | 6.34 | 6.36 | 6.34 | 6.35 | 6.29 | -0.16% | 38,001 |
| Aug 28, 2025 | 6.35 | 6.36 | 6.33 | 6.36 | 6.30 | 0.63% | 86,227 |
| Aug 27, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.26 | 0.16% | 23,228 |
| Aug 26, 2025 | 6.33 | 6.33 | 6.28 | 6.31 | 6.25 | 0.32% | 44,700 |
| Aug 25, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.23 | - | 44,961 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.26 | 6.29 | 6.23 | 0.32% | 49,476 |
| Aug 21, 2025 | 6.29 | 6.29 | 6.26 | 6.27 | 6.21 | - | 53,209 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.21 | -0.16% | 29,001 |
| Aug 19, 2025 | 6.31 | 6.31 | 6.27 | 6.28 | 6.22 | -0.16% | 27,034 |
| Aug 18, 2025 | 6.34 | 6.34 | 6.28 | 6.29 | 6.23 | -0.32% | 25,331 |
| Aug 15, 2025 | 6.31 | 6.31 | 6.27 | 6.31 | 6.25 | 0.16% | 57,828 |
| Aug 14, 2025 | 6.29 | 6.31 | 6.27 | 6.30 | 6.24 | 0.45% | 30,912 |
| Aug 13, 2025 | 6.27 | 6.33 | 6.26 | 6.27 | 6.21 | 0.35% | 52,274 |
| Aug 12, 2025 | 6.28 | 6.34 | 6.24 | 6.25 | 6.19 | -0.48% | 68,933 |
| Aug 11, 2025 | 6.31 | 6.32 | 6.26 | 6.28 | 6.22 | -1.09% | 75,477 |
| Aug 8, 2025 | 6.40 | 6.41 | 6.35 | 6.35 | 6.22 | -0.49% | 39,605 |
| Aug 7, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.25 | 0.31% | 56,660 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.23 | -0.16% | 46,034 |
| Aug 5, 2025 | 6.37 | 6.38 | 6.35 | 6.37 | 6.24 | - | 31,167 |
| Aug 4, 2025 | 6.38 | 6.38 | 6.35 | 6.37 | 6.24 | - | 56,808 |
| Aug 1, 2025 | 6.37 | 6.37 | 6.35 | 6.37 | 6.24 | 0.63% | 52,324 |
| Jul 31, 2025 | 6.36 | 6.36 | 6.32 | 6.33 | 6.21 | -0.16% | 28,137 |
| Jul 30, 2025 | 6.36 | 6.36 | 6.33 | 6.34 | 6.22 | -0.16% | 32,439 |
| Jul 29, 2025 | 6.31 | 6.37 | 6.31 | 6.35 | 6.22 | 0.78% | 56,559 |
| Jul 28, 2025 | 6.30 | 6.33 | 6.30 | 6.30 | 6.18 | 0.25% | 31,187 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.28 | 6.29 | 6.16 | - | 25,133 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.28 | 6.29 | 6.16 | -0.08% | 34,035 |
| Jul 23, 2025 | 6.28 | 6.30 | 6.27 | 6.29 | 6.17 | 0.16% | 28,592 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.25 | 6.28 | 6.16 | -0.16% | 37,966 |
| Jul 21, 2025 | 6.34 | 6.34 | 6.27 | 6.29 | 6.17 | -0.32% | 17,817 |
| Jul 18, 2025 | 6.33 | 6.35 | 6.28 | 6.31 | 6.19 | 0.32% | 27,930 |
| Jul 17, 2025 | 6.33 | 6.35 | 6.28 | 6.29 | 6.17 | -0.79% | 45,953 |
| Jul 16, 2025 | 6.34 | 6.36 | 6.31 | 6.34 | 6.22 | 0.32% | 10,948 |
| Jul 15, 2025 | 6.37 | 6.37 | 6.28 | 6.32 | 6.20 | -0.78% | 39,743 |
| Jul 14, 2025 | 6.37 | 6.40 | 6.34 | 6.37 | 6.24 | 0.31% | 36,339 |
| Jul 11, 2025 | 6.42 | 6.44 | 6.35 | 6.35 | 6.22 | -2.16% | 62,956 |
| Jul 10, 2025 | 6.45 | 6.49 | 6.43 | 6.49 | 6.30 | 0.93% | 68,200 |
| Jul 9, 2025 | 6.40 | 6.43 | 6.38 | 6.43 | 6.24 | 0.78% | 93,971 |