PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.63
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.65 | 5.65 | 5.60 | 5.63 | 5.63 | - | 32,891 |
| Jul 16, 2026 | 5.68 | 5.75 | 5.62 | 5.63 | 5.63 | -1.40% | 35,386 |
| Jul 15, 2026 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | 0.18% | 16,024 |
| Jul 14, 2026 | 5.78 | 5.79 | 5.66 | 5.70 | 5.70 | -1.38% | 49,453 |
| Jul 13, 2026 | 5.77 | 5.83 | 5.76 | 5.78 | 5.78 | 0.42% | 34,171 |
| Jul 10, 2026 | 5.78 | 5.85 | 5.77 | 5.82 | 5.76 | 0.34% | 55,645 |
| Jul 9, 2026 | 5.77 | 5.80 | 5.76 | 5.80 | 5.74 | 0.61% | 17,979 |
| Jul 8, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.70 | -0.09% | 19,899 |
| Jul 7, 2026 | 5.76 | 5.80 | 5.76 | 5.77 | 5.71 | 0.17% | 40,857 |
| Jul 6, 2026 | 5.74 | 5.77 | 5.72 | 5.76 | 5.70 | - | 68,701 |
| Jul 2, 2026 | 5.67 | 5.76 | 5.61 | 5.76 | 5.70 | 2.86% | 189,186 |
| Jul 1, 2026 | 5.61 | 5.63 | 5.56 | 5.60 | 5.54 | 0.36% | 81,094 |
| Jun 30, 2026 | 5.58 | 5.62 | 5.56 | 5.58 | 5.52 | 0.18% | 26,045 |
| Jun 29, 2026 | 5.54 | 5.67 | 5.54 | 5.57 | 5.51 | 0.36% | 78,531 |
| Jun 26, 2026 | 5.54 | 5.60 | 5.53 | 5.55 | 5.49 | 0.18% | 34,543 |
| Jun 25, 2026 | 5.51 | 5.55 | 5.51 | 5.54 | 5.48 | 0.36% | 60,182 |
| Jun 24, 2026 | 5.52 | 5.55 | 5.49 | 5.52 | 5.46 | -0.36% | 80,059 |
| Jun 23, 2026 | 5.48 | 5.57 | 5.48 | 5.54 | 5.48 | 0.73% | 65,782 |
| Jun 22, 2026 | 5.53 | 5.61 | 5.50 | 5.50 | 5.44 | -0.36% | 76,262 |
| Jun 18, 2026 | 5.58 | 5.61 | 5.52 | 5.52 | 5.46 | -1.25% | 22,975 |
| Jun 17, 2026 | 5.57 | 5.63 | 5.56 | 5.59 | 5.53 | - | 15,726 |
| Jun 16, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.53 | 0.18% | 21,820 |
| Jun 15, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.52 | 0.18% | 40,452 |
| Jun 12, 2026 | 5.56 | 5.60 | 5.56 | 5.57 | 5.51 | 0.18% | 21,478 |
| Jun 11, 2026 | 5.56 | 5.62 | 5.55 | 5.56 | 5.50 | 0.08% | 38,869 |
| Jun 10, 2026 | 5.61 | 5.66 | 5.61 | 5.62 | 5.49 | -0.18% | 39,734 |
| Jun 9, 2026 | 5.61 | 5.64 | 5.61 | 5.63 | 5.50 | -0.18% | 44,451 |
| Jun 8, 2026 | 5.67 | 5.73 | 5.61 | 5.64 | 5.51 | - | 29,927 |
| Jun 5, 2026 | 5.67 | 5.70 | 5.61 | 5.64 | 5.51 | -1.05% | 8,217 |
| Jun 4, 2026 | 5.64 | 5.73 | 5.64 | 5.70 | 5.57 | 0.71% | 41,045 |
| Jun 3, 2026 | 5.67 | 5.68 | 5.65 | 5.66 | 5.53 | -0.35% | 47,421 |
| Jun 2, 2026 | 5.65 | 5.69 | 5.65 | 5.68 | 5.55 | -0.06% | 29,686 |
| Jun 1, 2026 | 5.66 | 5.70 | 5.66 | 5.68 | 5.56 | 0.24% | 56,329 |
| May 29, 2026 | 5.63 | 5.68 | 5.63 | 5.67 | 5.54 | 0.27% | 29,416 |
| May 28, 2026 | 5.62 | 5.67 | 5.62 | 5.66 | 5.53 | 0.27% | 16,150 |
| May 27, 2026 | 5.63 | 5.69 | 5.61 | 5.64 | 5.51 | -0.18% | 66,461 |
| May 26, 2026 | 5.66 | 5.67 | 5.62 | 5.65 | 5.52 | -0.18% | 28,071 |
| May 22, 2026 | 5.62 | 5.66 | 5.60 | 5.66 | 5.53 | 0.35% | 53,550 |
| May 21, 2026 | 5.64 | 5.69 | 5.61 | 5.64 | 5.51 | -0.53% | 15,460 |
| May 20, 2026 | 5.64 | 5.68 | 5.62 | 5.67 | 5.54 | 0.89% | 31,948 |
| May 19, 2026 | 5.61 | 5.67 | 5.61 | 5.62 | 5.49 | -0.18% | 11,023 |
| May 18, 2026 | 5.65 | 5.70 | 5.63 | 5.63 | 5.50 | -0.18% | 49,380 |
| May 15, 2026 | 5.67 | 5.70 | 5.63 | 5.64 | 5.51 | -0.88% | 74,128 |
| May 14, 2026 | 5.79 | 5.83 | 5.69 | 5.69 | 5.56 | -2.07% | 43,330 |
| May 13, 2026 | 5.84 | 5.84 | 5.74 | 5.81 | 5.68 | 0.17% | 42,421 |
| May 12, 2026 | 5.81 | 5.92 | 5.73 | 5.80 | 5.67 | -0.43% | 104,367 |
| May 11, 2026 | 5.83 | 5.94 | 5.77 | 5.83 | 5.69 | -0.86% | 24,217 |
| May 8, 2026 | 5.93 | 5.99 | 5.88 | 5.94 | 5.74 | - | 53,525 |
| May 7, 2026 | 5.98 | 6.00 | 5.72 | 5.94 | 5.74 | -0.67% | 80,984 |
| May 6, 2026 | 5.94 | 5.98 | 5.91 | 5.98 | 5.78 | 1.36% | 48,235 |