PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.41
0.00 (0.09%)
Aug 28, 2026, 11:26 AM EDT - Market open
PCM Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.41 | 5.42 | 5.40 | 5.40 | - | - | 4,763 |
| Aug 27, 2026 | 5.41 | 5.42 | 5.38 | 5.40 | 5.40 | -0.18% | 24,867 |
| Aug 26, 2026 | 5.40 | 5.43 | 5.39 | 5.41 | 5.41 | - | 11,685 |
| Aug 25, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | -0.37% | 33,590 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.43 | - | 34,047 |
| Aug 21, 2026 | 5.39 | 5.44 | 5.35 | 5.43 | 5.43 | 0.56% | 59,131 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -1.64% | 68,929 |
| Aug 19, 2026 | 5.46 | 5.53 | 5.39 | 5.49 | 5.49 | 0.55% | 42,483 |
| Aug 18, 2026 | 5.51 | 5.57 | 5.29 | 5.46 | 5.46 | -0.55% | 135,732 |
| Aug 17, 2026 | 5.64 | 5.66 | 5.41 | 5.49 | 5.49 | -2.14% | 77,110 |
| Aug 14, 2026 | 5.67 | 5.67 | 5.60 | 5.61 | 5.61 | -1.06% | 19,870 |
| Aug 13, 2026 | 5.67 | 5.69 | 5.56 | 5.67 | 5.67 | 0.07% | 28,317 |
| Aug 12, 2026 | 5.73 | 5.75 | 5.69 | 5.73 | 5.67 | 0.62% | 45,656 |
| Aug 11, 2026 | 5.68 | 5.72 | 5.66 | 5.70 | 5.63 | 0.44% | 14,083 |
| Aug 10, 2026 | 5.70 | 5.73 | 5.65 | 5.67 | 5.61 | -0.18% | 63,711 |
| Aug 7, 2026 | 5.70 | 5.73 | 5.64 | 5.68 | 5.62 | 0.18% | 18,511 |
| Aug 6, 2026 | 5.73 | 5.75 | 5.65 | 5.67 | 5.61 | -1.05% | 49,751 |
| Aug 5, 2026 | 5.79 | 5.80 | 5.71 | 5.73 | 5.67 | -0.35% | 97,762 |
| Aug 4, 2026 | 5.63 | 5.77 | 5.61 | 5.75 | 5.69 | 1.77% | 142,460 |
| Aug 3, 2026 | 5.66 | 5.70 | 5.63 | 5.65 | 5.59 | 0.71% | 68,303 |
| Jul 31, 2026 | 5.60 | 5.64 | 5.60 | 5.61 | 5.55 | 0.45% | 19,319 |
| Jul 30, 2026 | 5.59 | 5.62 | 5.57 | 5.59 | 5.52 | 0.45% | 8,994 |
| Jul 29, 2026 | 5.57 | 5.61 | 5.55 | 5.56 | 5.50 | -0.36% | 22,298 |
| Jul 28, 2026 | 5.57 | 5.66 | 5.55 | 5.58 | 5.52 | -0.18% | 42,229 |
| Jul 27, 2026 | 5.62 | 5.63 | 5.55 | 5.59 | 5.53 | - | 29,516 |
| Jul 24, 2026 | 5.56 | 5.61 | 5.56 | 5.59 | 5.53 | 0.36% | 28,591 |
| Jul 23, 2026 | 5.62 | 5.68 | 5.56 | 5.57 | 5.51 | -1.24% | 31,061 |
| Jul 22, 2026 | 5.65 | 5.75 | 5.60 | 5.64 | 5.58 | -0.53% | 39,841 |
| Jul 21, 2026 | 5.63 | 5.84 | 5.62 | 5.67 | 5.61 | 0.71% | 67,978 |
| Jul 20, 2026 | 5.62 | 5.67 | 5.60 | 5.63 | 5.57 | - | 36,339 |
| Jul 17, 2026 | 5.65 | 5.65 | 5.60 | 5.63 | 5.57 | - | 32,891 |
| Jul 16, 2026 | 5.68 | 5.75 | 5.62 | 5.63 | 5.57 | -1.40% | 35,386 |
| Jul 15, 2026 | 5.70 | 5.73 | 5.68 | 5.71 | 5.65 | 0.18% | 16,034 |
| Jul 14, 2026 | 5.78 | 5.79 | 5.66 | 5.70 | 5.64 | -1.38% | 49,453 |
| Jul 13, 2026 | 5.77 | 5.83 | 5.76 | 5.78 | 5.72 | 0.42% | 34,179 |
| Jul 10, 2026 | 5.78 | 5.85 | 5.77 | 5.82 | 5.69 | 0.34% | 55,645 |
| Jul 9, 2026 | 5.77 | 5.80 | 5.76 | 5.80 | 5.67 | 0.61% | 17,979 |
| Jul 8, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.64 | -0.09% | 19,899 |
| Jul 7, 2026 | 5.76 | 5.80 | 5.76 | 5.77 | 5.64 | 0.17% | 40,857 |
| Jul 6, 2026 | 5.74 | 5.77 | 5.72 | 5.76 | 5.63 | - | 68,701 |
| Jul 2, 2026 | 5.67 | 5.76 | 5.61 | 5.76 | 5.63 | 2.86% | 189,186 |
| Jul 1, 2026 | 5.61 | 5.63 | 5.56 | 5.60 | 5.48 | 0.36% | 81,094 |
| Jun 30, 2026 | 5.58 | 5.62 | 5.56 | 5.58 | 5.46 | 0.18% | 26,045 |
| Jun 29, 2026 | 5.54 | 5.67 | 5.54 | 5.57 | 5.45 | 0.36% | 78,531 |
| Jun 26, 2026 | 5.54 | 5.60 | 5.53 | 5.55 | 5.43 | 0.18% | 34,543 |
| Jun 25, 2026 | 5.51 | 5.55 | 5.51 | 5.54 | 5.42 | 0.36% | 60,182 |
| Jun 24, 2026 | 5.52 | 5.55 | 5.49 | 5.52 | 5.40 | -0.36% | 80,059 |
| Jun 23, 2026 | 5.48 | 5.57 | 5.48 | 5.54 | 5.42 | 0.73% | 65,782 |
| Jun 22, 2026 | 5.53 | 5.61 | 5.50 | 5.50 | 5.38 | -0.36% | 76,262 |
| Jun 18, 2026 | 5.58 | 5.61 | 5.52 | 5.52 | 5.40 | -1.25% | 22,975 |