Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
7.71
+0.04 (0.52%)
Dec 20, 2024, 3:59 PM EST - Market closed

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.687.797.687.717.710.52%23,523
Dec 19, 20247.747.947.667.677.67-3.03%84,157
Dec 18, 20248.008.007.647.917.910.13%80,996
Dec 17, 20248.008.007.867.907.90-1.00%47,976
Dec 16, 20247.978.007.937.987.98-41,641
Dec 13, 20248.048.077.977.987.98-1.48%40,999
Dec 12, 20248.158.288.068.108.10-0.64%75,364
Dec 11, 20248.248.258.158.158.07-1.07%32,819
Dec 10, 20248.228.268.168.248.160.32%30,589
Dec 9, 20248.208.228.168.218.130.17%32,468
Dec 6, 20248.158.208.158.208.120.99%18,590
Dec 5, 20248.108.218.088.128.04-0.61%48,294
Dec 4, 20248.138.228.138.178.090.74%26,073
Dec 3, 20248.138.138.078.118.030.25%26,674
Dec 2, 20248.038.128.028.098.010.87%69,494
Nov 29, 20248.038.038.028.027.94-17,428
Nov 27, 20248.008.037.998.027.940.28%16,314
Nov 26, 20247.988.007.978.007.92-0.02%32,361
Nov 25, 20248.028.078.008.007.92-0.19%38,320
Nov 22, 20247.988.107.988.027.940.31%41,861
Nov 21, 20248.008.057.997.997.91-0.37%30,378
Nov 20, 20248.018.058.018.027.94-0.26%20,511
Nov 19, 20248.058.058.028.047.96-0.11%18,285
Nov 18, 20247.988.107.988.057.970.63%47,358
Nov 15, 20248.058.087.978.007.92-0.62%31,798
Nov 14, 20248.108.118.048.057.97-0.37%24,051
Nov 13, 20248.008.098.008.088.000.92%25,215
Nov 12, 20247.978.087.978.017.93-0.79%62,767
Nov 11, 20248.248.248.058.077.91-1.47%64,371
Nov 8, 20248.258.398.128.198.030.12%104,184
Nov 7, 20248.148.238.148.188.020.44%56,341
Nov 6, 20248.108.158.108.147.990.67%35,677
Nov 5, 20248.128.128.068.097.93-0.37%31,760
Nov 4, 20248.068.138.068.127.960.68%18,152
Nov 1, 20248.138.148.068.077.910.06%35,081
Oct 31, 20248.058.078.058.067.90-0.06%30,570
Oct 30, 20248.058.098.058.077.910.06%15,989
Oct 29, 20248.058.128.058.067.900.12%39,389
Oct 28, 20248.128.128.058.057.89-0.80%24,644
Oct 25, 20248.118.148.098.127.960.06%28,109
Oct 24, 20248.098.138.078.117.950.25%15,716
Oct 23, 20248.148.148.088.097.93-0.49%18,004
Oct 22, 20248.138.148.118.137.970.25%20,117
Oct 21, 20248.128.128.098.117.950.25%30,023
Oct 18, 20248.098.118.068.097.93-0.25%37,411
Oct 17, 20248.038.118.038.117.950.48%42,817
Oct 16, 20248.098.108.028.077.910.01%20,781
Oct 15, 20248.108.108.038.077.910.37%54,468
Oct 14, 20247.998.107.998.047.880.37%87,341
Oct 11, 20248.028.057.978.017.85-0.74%51,565
Oct 10, 20248.048.088.048.077.830.37%39,422
Oct 9, 20248.018.067.958.047.810.88%56,541
Oct 8, 20247.998.087.927.977.74-0.13%48,311
Oct 7, 20248.098.107.957.987.75-0.87%69,529
Oct 4, 20247.988.067.988.057.811.00%41,408
Oct 3, 20247.998.037.967.977.740.19%40,180
Oct 2, 20248.038.057.937.967.72-0.69%80,781
Oct 1, 20248.008.107.948.017.780.25%51,012
Sep 30, 20247.988.007.967.997.760.25%34,775
Sep 27, 20247.968.007.957.977.740.13%35,172
Sep 26, 20247.927.977.927.967.730.51%30,284
Sep 25, 20247.977.977.917.927.69-0.50%28,728
Sep 24, 20247.907.997.907.967.730.76%47,577
Sep 23, 20247.957.967.897.907.67-0.75%39,886
Sep 20, 20247.977.997.927.967.730.38%27,788
Sep 19, 20247.927.977.857.937.700.38%53,463
Sep 18, 20247.968.007.857.907.67-0.35%54,144
Sep 17, 20247.907.977.847.937.700.48%92,789
Sep 16, 20247.947.987.877.897.66-0.63%69,835
Sep 13, 20247.947.977.917.947.71-1.37%49,216
Sep 12, 20247.998.127.988.057.740.75%77,117
Sep 11, 20247.978.027.957.997.680.57%44,347
Sep 10, 20247.927.967.887.957.640.82%47,760
Sep 9, 20247.877.907.817.887.570.25%64,190
Sep 6, 20247.887.887.807.867.55-39,510
Sep 5, 20247.837.877.807.867.550.13%43,468
Sep 4, 20247.837.857.787.857.541.42%35,709
Sep 3, 20247.697.887.697.747.440.13%117,694
Aug 30, 20247.687.737.687.737.430.65%30,898
Aug 29, 20247.667.697.647.687.380.13%23,152
Aug 28, 20247.687.707.607.677.37-1.03%83,619
Aug 27, 20247.797.797.717.757.450.91%25,248
Aug 26, 20247.717.737.667.687.38-0.13%76,808
Aug 23, 20247.607.727.607.697.391.12%54,513
Aug 22, 20247.617.667.607.617.31-0.20%24,073
Aug 21, 20247.687.687.587.627.320.40%37,818
Aug 20, 20247.607.647.587.597.29-0.39%40,961
Aug 19, 20247.637.687.597.627.32-0.39%63,582
Aug 16, 20247.607.697.557.657.351.06%108,864
Aug 15, 20247.577.667.567.577.28-0.66%47,824
Aug 14, 20247.607.657.587.627.320.13%23,313
Aug 13, 20247.647.657.597.617.31-0.65%52,176
Aug 12, 20247.637.707.617.667.36-1.03%27,893
Aug 9, 20247.727.767.707.747.360.52%57,078
Aug 8, 20247.647.727.647.707.320.79%51,448
Aug 7, 20247.627.647.587.647.270.39%22,867
Aug 6, 20247.617.617.557.617.241.06%42,553
Aug 5, 20247.727.727.507.537.16-2.57%73,329
Aug 2, 20247.747.747.697.737.350.25%30,382
Aug 1, 20247.687.787.687.717.330.52%62,334