PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.63
-0.01 (-0.18%)
May 18, 2026, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.65 | 5.70 | 5.63 | 5.63 | 5.63 | -0.18% | 49,380 |
| May 15, 2026 | 5.67 | 5.70 | 5.63 | 5.64 | 5.64 | -0.88% | 74,128 |
| May 14, 2026 | 5.79 | 5.83 | 5.69 | 5.69 | 5.69 | -2.07% | 43,330 |
| May 13, 2026 | 5.84 | 5.84 | 5.74 | 5.81 | 5.81 | 0.17% | 42,421 |
| May 12, 2026 | 5.81 | 5.92 | 5.73 | 5.80 | 5.80 | -0.43% | 104,367 |
| May 11, 2026 | 5.83 | 5.94 | 5.77 | 5.83 | 5.83 | -1.94% | 24,217 |
| May 8, 2026 | 5.93 | 5.99 | 5.88 | 5.94 | 5.88 | - | 53,525 |
| May 7, 2026 | 5.98 | 6.00 | 5.72 | 5.94 | 5.88 | -0.67% | 80,984 |
| May 6, 2026 | 5.94 | 5.98 | 5.91 | 5.98 | 5.92 | 1.36% | 48,235 |
| May 5, 2026 | 5.84 | 5.95 | 5.80 | 5.90 | 5.84 | 1.03% | 39,605 |
| May 4, 2026 | 5.87 | 5.87 | 5.82 | 5.84 | 5.78 | 0.52% | 27,529 |
| May 1, 2026 | 5.80 | 5.86 | 5.77 | 5.81 | 5.75 | 1.22% | 64,050 |
| Apr 30, 2026 | 5.71 | 5.75 | 5.71 | 5.74 | 5.68 | 0.70% | 29,395 |
| Apr 29, 2026 | 5.77 | 5.87 | 5.70 | 5.70 | 5.64 | -1.72% | 14,798 |
| Apr 28, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.74 | 1.05% | 58,677 |
| Apr 27, 2026 | 5.71 | 5.78 | 5.68 | 5.74 | 5.68 | 0.53% | 48,683 |
| Apr 24, 2026 | 5.71 | 5.74 | 5.71 | 5.71 | 5.65 | -0.35% | 30,503 |
| Apr 23, 2026 | 5.79 | 5.79 | 5.71 | 5.73 | 5.67 | - | 38,369 |
| Apr 22, 2026 | 5.75 | 5.79 | 5.72 | 5.73 | 5.67 | -0.52% | 46,900 |
| Apr 21, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.70 | -0.17% | 46,761 |
| Apr 20, 2026 | 5.77 | 5.79 | 5.75 | 5.77 | 5.71 | 0.02% | 25,522 |
| Apr 17, 2026 | 5.74 | 5.77 | 5.74 | 5.77 | 5.71 | 0.59% | 35,686 |
| Apr 16, 2026 | 5.75 | 5.77 | 5.74 | 5.74 | 5.67 | 0.09% | 11,390 |
| Apr 15, 2026 | 5.71 | 5.77 | 5.68 | 5.73 | 5.67 | - | 21,580 |
| Apr 14, 2026 | 5.69 | 5.77 | 5.68 | 5.73 | 5.67 | 0.88% | 96,770 |
| Apr 13, 2026 | 5.68 | 5.76 | 5.67 | 5.68 | 5.62 | -1.13% | 74,164 |
| Apr 10, 2026 | 5.77 | 5.78 | 5.74 | 5.75 | 5.62 | -0.26% | 37,314 |
| Apr 9, 2026 | 5.78 | 5.79 | 5.74 | 5.76 | 5.63 | - | 27,365 |
| Apr 8, 2026 | 5.78 | 5.81 | 5.76 | 5.76 | 5.63 | 0.35% | 22,083 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.70 | 5.74 | 5.61 | 0.17% | 10,311 |
| Apr 6, 2026 | 5.73 | 5.74 | 5.71 | 5.73 | 5.60 | - | 9,801 |
| Apr 2, 2026 | 5.68 | 5.78 | 5.68 | 5.73 | 5.60 | -1.04% | 35,095 |
| Apr 1, 2026 | 5.75 | 5.83 | 5.68 | 5.79 | 5.66 | 1.40% | 83,021 |
| Mar 31, 2026 | 5.60 | 5.74 | 5.60 | 5.71 | 5.59 | 1.96% | 45,980 |
| Mar 30, 2026 | 5.53 | 5.64 | 5.53 | 5.60 | 5.48 | 1.27% | 80,504 |
| Mar 27, 2026 | 5.57 | 5.64 | 5.53 | 5.53 | 5.41 | -1.07% | 77,894 |
| Mar 26, 2026 | 5.60 | 5.62 | 5.58 | 5.59 | 5.47 | -0.18% | 49,015 |
| Mar 25, 2026 | 5.56 | 5.69 | 5.56 | 5.60 | 5.48 | -0.18% | 45,225 |
| Mar 24, 2026 | 5.55 | 5.70 | 5.55 | 5.61 | 5.49 | 0.18% | 104,043 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.58 | 5.60 | 5.48 | 0.36% | 36,684 |
| Mar 20, 2026 | 5.66 | 5.67 | 5.52 | 5.58 | 5.46 | -1.76% | 73,071 |
| Mar 19, 2026 | 5.68 | 5.72 | 5.67 | 5.68 | 5.56 | -0.26% | 29,782 |
| Mar 18, 2026 | 5.72 | 5.73 | 5.69 | 5.70 | 5.57 | -0.09% | 21,624 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.69 | 5.70 | 5.58 | 0.35% | 27,962 |
| Mar 16, 2026 | 5.66 | 5.73 | 5.66 | 5.68 | 5.56 | 0.35% | 59,596 |
| Mar 13, 2026 | 5.75 | 5.78 | 5.60 | 5.66 | 5.54 | -1.57% | 89,181 |
| Mar 12, 2026 | 5.79 | 5.83 | 5.75 | 5.75 | 5.62 | -1.54% | 24,617 |
| Mar 11, 2026 | 5.86 | 5.92 | 5.83 | 5.84 | 5.65 | 0.86% | 62,849 |
| Mar 10, 2026 | 6.00 | 6.03 | 5.78 | 5.79 | 5.60 | -3.48% | 69,774 |
| Mar 9, 2026 | 5.98 | 6.00 | 5.95 | 6.00 | 5.80 | 0.15% | 45,275 |