PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
4.950
+0.080 (1.64%)
At close: Oct 15, 2026, 4:00 PM EDT
4.900
-0.050 (-1.01%)
After-hours: Oct 15, 2026, 7:43 PM EDT
PCM Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.86 | 4.95 | 4.85 | 4.95 | 4.95 | 1.64% | 59,838 |
| Oct 14, 2026 | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | -1.42% | 59,498 |
| Oct 13, 2026 | 4.98 | 4.99 | 4.93 | 4.94 | 4.94 | -0.32% | 47,304 |
| Oct 12, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 4.96 | -0.18% | 41,278 |
| Oct 9, 2026 | 4.98 | 5.08 | 4.98 | 5.03 | 4.96 | 0.98% | 33,355 |
| Oct 8, 2026 | 4.97 | 5.08 | 4.92 | 4.98 | 4.92 | - | 92,317 |
| Oct 7, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.92 | -0.60% | 19,312 |
| Oct 6, 2026 | 5.03 | 5.04 | 5.00 | 5.01 | 4.95 | 0.20% | 34,678 |
| Oct 5, 2026 | 5.02 | 5.05 | 4.99 | 5.00 | 4.94 | -0.99% | 43,679 |
| Oct 2, 2026 | 5.02 | 5.08 | 4.98 | 5.05 | 4.99 | 0.60% | 73,445 |
| Oct 1, 2026 | 5.00 | 5.02 | 4.90 | 5.02 | 4.96 | 0.80% | 127,081 |
| Sep 30, 2026 | 4.99 | 5.00 | 4.91 | 4.98 | 4.92 | - | 51,586 |
| Sep 29, 2026 | 4.90 | 5.00 | 4.85 | 4.98 | 4.92 | 1.22% | 37,188 |
| Sep 28, 2026 | 4.93 | 4.96 | 4.90 | 4.92 | 4.86 | -0.81% | 33,728 |
| Sep 25, 2026 | 4.92 | 5.00 | 4.91 | 4.96 | 4.90 | 0.81% | 37,465 |
| Sep 24, 2026 | 4.93 | 4.95 | 4.90 | 4.92 | 4.86 | -0.20% | 100,666 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.90 | 4.93 | 4.87 | -1.20% | 142,628 |
| Sep 22, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.93 | -1.19% | 70,696 |
| Sep 21, 2026 | 5.04 | 5.09 | 5.03 | 5.05 | 4.99 | -0.39% | 49,017 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.03 | 5.07 | 5.01 | -0.39% | 55,317 |
| Sep 17, 2026 | 5.05 | 5.10 | 5.05 | 5.09 | 5.02 | 1.39% | 72,747 |
| Sep 16, 2026 | 5.05 | 5.09 | 5.02 | 5.02 | 4.96 | - | 97,015 |
| Sep 15, 2026 | 5.06 | 5.11 | 5.00 | 5.02 | 4.96 | -0.79% | 74,717 |
| Sep 14, 2026 | 5.08 | 5.08 | 4.95 | 5.06 | 5.00 | -0.78% | 184,137 |
| Sep 11, 2026 | 5.16 | 5.25 | 5.08 | 5.10 | 5.03 | -1.46% | 257,478 |
| Sep 10, 2026 | 5.26 | 5.34 | 5.19 | 5.24 | 5.11 | -0.38% | 254,915 |
| Sep 9, 2026 | 5.26 | 5.28 | 5.23 | 5.26 | 5.13 | -0.19% | 62,176 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.26 | 5.27 | 5.14 | -1.31% | 60,725 |
| Sep 4, 2026 | 5.36 | 5.36 | 5.29 | 5.34 | 5.21 | -0.37% | 51,788 |
| Sep 3, 2026 | 5.35 | 5.36 | 5.28 | 5.36 | 5.23 | 0.19% | 85,411 |
| Sep 2, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.22 | 0.56% | 91,488 |
| Sep 1, 2026 | 5.35 | 5.38 | 5.22 | 5.32 | 5.19 | -0.56% | 149,871 |
| Aug 31, 2026 | 5.36 | 5.37 | 5.29 | 5.35 | 5.22 | -0.93% | 164,455 |
| Aug 28, 2026 | 5.41 | 5.42 | 5.36 | 5.40 | 5.27 | - | 31,147 |
| Aug 27, 2026 | 5.41 | 5.42 | 5.38 | 5.40 | 5.27 | -0.18% | 24,867 |
| Aug 26, 2026 | 5.40 | 5.43 | 5.39 | 5.41 | 5.28 | - | 11,686 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.28 | -0.37% | 33,730 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.29 | - | 34,047 |
| Aug 21, 2026 | 5.39 | 5.44 | 5.35 | 5.43 | 5.29 | 0.56% | 59,132 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.27 | -1.64% | 68,930 |
| Aug 19, 2026 | 5.46 | 5.53 | 5.39 | 5.49 | 5.35 | 0.55% | 42,483 |
| Aug 18, 2026 | 5.51 | 5.57 | 5.29 | 5.46 | 5.32 | -0.55% | 135,733 |
| Aug 17, 2026 | 5.64 | 5.66 | 5.41 | 5.49 | 5.35 | -2.14% | 77,110 |
| Aug 14, 2026 | 5.67 | 5.67 | 5.60 | 5.61 | 5.47 | -1.06% | 19,870 |
| Aug 13, 2026 | 5.67 | 5.69 | 5.56 | 5.67 | 5.53 | 0.07% | 28,348 |
| Aug 12, 2026 | 5.73 | 5.75 | 5.69 | 5.73 | 5.52 | 0.62% | 45,657 |
| Aug 11, 2026 | 5.68 | 5.72 | 5.66 | 5.70 | 5.49 | 0.44% | 14,083 |
| Aug 10, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.47 | -0.18% | 63,711 |
| Aug 7, 2026 | 5.70 | 5.73 | 5.64 | 5.68 | 5.48 | 0.18% | 18,511 |
| Aug 6, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.47 | -1.05% | 49,751 |