PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.00
+0.01 (0.15%)
Mar 9, 2026, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.98 | 6.00 | 5.95 | 6.00 | 6.00 | 0.15% | 45,275 |
| Mar 6, 2026 | 6.04 | 6.07 | 5.98 | 5.99 | 5.99 | -0.99% | 67,385 |
| Mar 5, 2026 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | 0.17% | 14,035 |
| Mar 4, 2026 | 6.05 | 6.09 | 6.03 | 6.04 | 6.04 | -0.33% | 44,617 |
| Mar 3, 2026 | 6.07 | 6.07 | 6.04 | 6.06 | 6.06 | -0.49% | 33,454 |
| Mar 2, 2026 | 6.06 | 6.10 | 6.05 | 6.09 | 6.09 | -0.16% | 57,701 |
| Feb 27, 2026 | 6.08 | 6.12 | 6.07 | 6.10 | 6.10 | -0.16% | 31,744 |
| Feb 26, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 0.08% | 15,535 |
| Feb 25, 2026 | 6.10 | 6.11 | 6.08 | 6.11 | 6.11 | 0.08% | 45,604 |
| Feb 24, 2026 | 6.04 | 6.11 | 6.04 | 6.10 | 6.10 | 0.66% | 39,084 |
| Feb 23, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | -0.16% | 38,101 |
| Feb 20, 2026 | 6.05 | 6.08 | 6.05 | 6.07 | 6.07 | 0.08% | 26,282 |
| Feb 19, 2026 | 6.08 | 6.08 | 6.06 | 6.07 | 6.07 | -0.16% | 45,728 |
| Feb 18, 2026 | 6.08 | 6.09 | 6.07 | 6.08 | 6.08 | 0.08% | 42,468 |
| Feb 17, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 6.07 | - | 43,803 |
| Feb 13, 2026 | 6.08 | 6.09 | 6.05 | 6.07 | 6.07 | -0.16% | 16,508 |
| Feb 12, 2026 | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | -1.06% | 26,478 |
| Feb 11, 2026 | 6.14 | 6.15 | 6.13 | 6.15 | 6.08 | 0.08% | 60,384 |
| Feb 10, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | 6.08 | 0.49% | 136,361 |
| Feb 9, 2026 | 6.03 | 6.14 | 6.03 | 6.11 | 6.05 | 1.08% | 142,551 |
| Feb 6, 2026 | 6.05 | 6.05 | 6.02 | 6.05 | 5.98 | 0.08% | 46,892 |
| Feb 5, 2026 | 6.06 | 6.06 | 6.03 | 6.04 | 5.98 | -0.25% | 73,937 |
| Feb 4, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 5.99 | 0.25% | 33,041 |
| Feb 3, 2026 | 6.03 | 6.07 | 6.03 | 6.04 | 5.98 | - | 59,716 |
| Feb 2, 2026 | 6.02 | 6.04 | 6.01 | 6.04 | 5.98 | 0.50% | 55,436 |
| Jan 30, 2026 | 5.99 | 6.03 | 5.99 | 6.01 | 5.95 | - | 28,325 |
| Jan 29, 2026 | 6.00 | 6.03 | 5.99 | 6.01 | 5.95 | 0.33% | 26,838 |
| Jan 28, 2026 | 5.97 | 6.01 | 5.97 | 5.99 | 5.93 | 0.34% | 79,226 |
| Jan 27, 2026 | 5.97 | 5.99 | 5.97 | 5.97 | 5.91 | -0.33% | 66,504 |
| Jan 26, 2026 | 6.01 | 6.04 | 5.97 | 5.99 | 5.93 | -0.33% | 51,165 |
| Jan 23, 2026 | 6.01 | 6.03 | 5.99 | 6.01 | 5.95 | - | 45,570 |
| Jan 22, 2026 | 6.02 | 6.07 | 5.98 | 6.01 | 5.95 | - | 101,360 |
| Jan 21, 2026 | 6.00 | 6.02 | 5.99 | 6.01 | 5.95 | 0.33% | 55,395 |
| Jan 20, 2026 | 6.03 | 6.04 | 5.97 | 5.99 | 5.93 | -0.99% | 169,329 |
| Jan 16, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 5.99 | -1.31% | 64,721 |
| Jan 15, 2026 | 6.10 | 6.15 | 6.10 | 6.13 | 6.07 | 0.16% | 44,658 |
| Jan 14, 2026 | 6.09 | 6.13 | 6.05 | 6.12 | 6.06 | 0.33% | 101,550 |
| Jan 13, 2026 | 6.09 | 6.12 | 6.07 | 6.10 | 6.04 | -0.49% | 22,381 |
| Jan 12, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.00 | 0.49% | 69,071 |
| Jan 9, 2026 | 6.12 | 6.14 | 6.10 | 6.10 | 5.97 | -0.49% | 100,524 |
| Jan 8, 2026 | 6.13 | 6.13 | 6.11 | 6.13 | 6.00 | 0.16% | 25,080 |
| Jan 7, 2026 | 6.14 | 6.14 | 6.11 | 6.12 | 5.99 | -0.16% | 24,373 |
| Jan 6, 2026 | 6.14 | 6.15 | 6.11 | 6.13 | 6.00 | - | 24,015 |
| Jan 5, 2026 | 6.15 | 6.16 | 6.09 | 6.13 | 6.00 | - | 149,159 |
| Jan 2, 2026 | 6.15 | 6.15 | 6.12 | 6.13 | 6.00 | -0.16% | 50,144 |
| Dec 31, 2025 | 6.08 | 6.15 | 6.07 | 6.14 | 6.01 | 0.66% | 125,265 |
| Dec 30, 2025 | 6.05 | 6.12 | 6.05 | 6.10 | 5.97 | 0.58% | 58,102 |
| Dec 29, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 5.94 | 0.25% | 101,793 |
| Dec 26, 2025 | 6.08 | 6.09 | 6.04 | 6.05 | 5.92 | -0.17% | 63,814 |
| Dec 24, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 5.93 | 0.08% | 39,037 |