PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
4.860
-0.026 (-0.53%)
Nov 13, 2026, 4:00 PM EST - Market closed
PCM Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.88 | 4.89 | 4.87 | 4.86 | 4.86 | -0.53% | 60,924 |
| Nov 12, 2026 | 4.95 | 4.97 | 4.93 | 4.95 | 4.89 | -0.20% | 38,946 |
| Nov 11, 2026 | 5.01 | 5.02 | 4.96 | 4.96 | 4.90 | -1.00% | 104,333 |
| Nov 10, 2026 | 5.07 | 5.07 | 4.98 | 5.01 | 4.94 | -1.18% | 157,695 |
| Nov 9, 2026 | 5.03 | 5.07 | 5.01 | 5.07 | 5.00 | 1.30% | 155,257 |
| Nov 6, 2026 | 5.00 | 5.02 | 4.99 | 5.01 | 4.94 | 0.30% | 34,155 |
| Nov 5, 2026 | 5.04 | 5.04 | 4.97 | 4.99 | 4.93 | -0.80% | 112,734 |
| Nov 4, 2026 | 5.00 | 5.05 | 4.98 | 5.03 | 4.96 | 1.00% | 171,915 |
| Nov 3, 2026 | 4.96 | 5.00 | 4.95 | 4.98 | 4.92 | 0.61% | 102,161 |
| Nov 2, 2026 | 4.99 | 5.05 | 4.95 | 4.95 | 4.89 | -0.20% | 71,364 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.90 | -0.60% | 45,501 |
| Oct 29, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.93 | 1.22% | 37,668 |
| Oct 28, 2026 | 4.91 | 4.96 | 4.91 | 4.93 | 4.87 | 0.41% | 76,837 |
| Oct 27, 2026 | 4.91 | 4.93 | 4.88 | 4.91 | 4.85 | - | 21,741 |
| Oct 26, 2026 | 4.91 | 4.93 | 4.88 | 4.91 | 4.85 | 0.70% | 25,811 |
| Oct 23, 2026 | 4.90 | 4.92 | 4.86 | 4.88 | 4.81 | -0.59% | 94,651 |
| Oct 22, 2026 | 4.90 | 4.93 | 4.88 | 4.91 | 4.84 | 0.10% | 60,237 |
| Oct 21, 2026 | 4.91 | 4.93 | 4.89 | 4.90 | 4.84 | -0.21% | 34,931 |
| Oct 20, 2026 | 4.90 | 4.93 | 4.89 | 4.91 | 4.85 | - | 11,728 |
| Oct 19, 2026 | 4.90 | 4.95 | 4.90 | 4.91 | 4.85 | 0.20% | 14,704 |
| Oct 16, 2026 | 4.92 | 4.96 | 4.90 | 4.90 | 4.84 | -1.01% | 42,300 |
| Oct 15, 2026 | 4.86 | 4.95 | 4.85 | 4.95 | 4.89 | 1.64% | 59,848 |
| Oct 14, 2026 | 4.91 | 4.93 | 4.83 | 4.87 | 4.81 | -1.42% | 59,498 |
| Oct 13, 2026 | 4.98 | 4.99 | 4.93 | 4.94 | 4.88 | -0.32% | 47,304 |
| Oct 12, 2026 | 5.04 | 5.05 | 5.01 | 5.02 | 4.89 | -0.18% | 41,278 |
| Oct 9, 2026 | 4.98 | 5.08 | 4.98 | 5.03 | 4.90 | 0.98% | 33,355 |
| Oct 8, 2026 | 4.97 | 5.08 | 4.92 | 4.98 | 4.85 | - | 92,317 |
| Oct 7, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.85 | -0.60% | 19,312 |
| Oct 6, 2026 | 5.03 | 5.04 | 5.00 | 5.01 | 4.88 | 0.20% | 34,678 |
| Oct 5, 2026 | 5.02 | 5.05 | 4.99 | 5.00 | 4.87 | -0.99% | 43,679 |
| Oct 2, 2026 | 5.02 | 5.08 | 4.98 | 5.05 | 4.92 | 0.60% | 73,445 |
| Oct 1, 2026 | 5.00 | 5.02 | 4.90 | 5.02 | 4.89 | 0.80% | 127,081 |
| Sep 30, 2026 | 4.99 | 5.00 | 4.91 | 4.98 | 4.85 | - | 51,586 |
| Sep 29, 2026 | 4.90 | 5.00 | 4.85 | 4.98 | 4.85 | 1.22% | 37,188 |
| Sep 28, 2026 | 4.93 | 4.96 | 4.90 | 4.92 | 4.79 | -0.81% | 33,728 |
| Sep 25, 2026 | 4.92 | 5.00 | 4.91 | 4.96 | 4.83 | 0.81% | 37,465 |
| Sep 24, 2026 | 4.93 | 4.95 | 4.90 | 4.92 | 4.79 | -0.20% | 100,666 |
| Sep 23, 2026 | 4.99 | 4.99 | 4.90 | 4.93 | 4.80 | -1.20% | 142,628 |
| Sep 22, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.86 | -1.19% | 70,696 |
| Sep 21, 2026 | 5.04 | 5.09 | 5.03 | 5.05 | 4.92 | -0.39% | 49,017 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.03 | 5.07 | 4.94 | -0.39% | 55,317 |
| Sep 17, 2026 | 5.05 | 5.10 | 5.05 | 5.09 | 4.96 | 1.39% | 72,747 |
| Sep 16, 2026 | 5.05 | 5.09 | 5.02 | 5.02 | 4.89 | - | 97,015 |
| Sep 15, 2026 | 5.06 | 5.11 | 5.00 | 5.02 | 4.89 | -0.79% | 74,717 |
| Sep 14, 2026 | 5.08 | 5.08 | 4.95 | 5.06 | 4.93 | -0.78% | 184,137 |
| Sep 11, 2026 | 5.16 | 5.25 | 5.08 | 5.10 | 4.97 | -1.46% | 257,478 |
| Sep 10, 2026 | 5.26 | 5.34 | 5.19 | 5.24 | 5.04 | -0.38% | 254,915 |
| Sep 9, 2026 | 5.26 | 5.28 | 5.23 | 5.26 | 5.06 | -0.19% | 62,176 |
| Sep 8, 2026 | 5.32 | 5.32 | 5.26 | 5.27 | 5.07 | -1.31% | 60,725 |
| Sep 4, 2026 | 5.36 | 5.36 | 5.29 | 5.34 | 5.14 | -0.37% | 51,788 |