Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.97
-0.02 (-0.33%)
Mar 9, 2026, 2:32 PM EDT - Market open

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.986.005.955.98--0.18%28,491
Mar 6, 20266.046.075.985.995.99-0.99%67,385
Mar 5, 20266.066.086.046.056.050.17%14,035
Mar 4, 20266.056.096.036.046.04-0.33%44,617
Mar 3, 20266.076.076.046.066.06-0.49%33,454
Mar 2, 20266.066.106.056.096.09-0.16%57,701
Feb 27, 20266.086.126.076.106.10-0.16%31,744
Feb 26, 20266.096.116.096.116.110.08%15,535
Feb 25, 20266.106.116.086.116.110.08%45,604
Feb 24, 20266.046.116.046.106.100.66%39,084
Feb 23, 20266.046.086.046.066.06-0.16%38,101
Feb 20, 20266.056.086.056.076.070.08%26,282
Feb 19, 20266.086.086.066.076.07-0.16%45,728
Feb 18, 20266.086.096.076.086.080.08%42,468
Feb 17, 20266.086.086.056.076.07-43,803
Feb 13, 20266.086.096.056.076.07-0.16%16,508
Feb 12, 20266.086.116.066.086.08-1.06%26,478
Feb 11, 20266.146.156.136.156.080.08%60,384
Feb 10, 20266.156.166.136.146.080.49%136,361
Feb 9, 20266.036.146.036.116.051.08%142,551
Feb 6, 20266.056.056.026.055.980.08%46,892
Feb 5, 20266.066.066.036.045.98-0.25%73,937
Feb 4, 20266.056.066.056.065.990.25%33,041
Feb 3, 20266.036.076.036.045.98-59,716
Feb 2, 20266.026.046.016.045.980.50%55,436
Jan 30, 20265.996.035.996.015.95-28,325
Jan 29, 20266.006.035.996.015.950.33%26,838
Jan 28, 20265.976.015.975.995.930.34%79,226
Jan 27, 20265.975.995.975.975.91-0.33%66,504
Jan 26, 20266.016.045.975.995.93-0.33%51,165
Jan 23, 20266.016.035.996.015.95-45,570
Jan 22, 20266.026.075.986.015.95-101,360
Jan 21, 20266.006.025.996.015.950.33%55,395
Jan 20, 20266.036.045.975.995.93-0.99%169,329
Jan 16, 20266.116.116.056.055.99-1.31%64,721
Jan 15, 20266.106.156.106.136.070.16%44,658
Jan 14, 20266.096.136.056.126.060.33%101,550
Jan 13, 20266.096.126.076.106.04-0.49%22,381
Jan 12, 20266.116.136.106.136.000.49%69,071
Jan 9, 20266.126.146.106.105.97-0.49%100,524
Jan 8, 20266.136.136.116.136.000.16%25,080
Jan 7, 20266.146.146.116.125.99-0.16%24,373
Jan 6, 20266.146.156.116.136.00-24,015
Jan 5, 20266.156.166.096.136.00-149,159
Jan 2, 20266.156.156.126.136.00-0.16%50,144
Dec 31, 20256.086.156.076.146.010.66%125,265
Dec 30, 20256.056.126.056.105.970.58%58,102
Dec 29, 20256.056.076.046.075.940.25%101,793
Dec 26, 20256.086.096.046.055.92-0.17%63,814
Dec 24, 20256.046.086.046.065.930.08%39,037
Dec 23, 20256.096.096.056.065.93-0.74%65,022
Dec 22, 20256.076.106.056.105.970.49%121,741
Dec 19, 20256.066.116.066.075.94-0.65%82,081
Dec 18, 20256.136.156.096.115.98-0.33%65,370
Dec 17, 20256.126.146.106.136.000.03%67,516
Dec 16, 20256.136.216.116.136.00-0.36%38,699
Dec 15, 20256.136.216.116.156.02-0.16%81,228
Dec 12, 20256.176.196.096.166.03-0.16%86,401
Dec 11, 20256.156.216.156.176.04-1.28%30,487
Dec 10, 20256.226.276.206.256.060.66%56,334
Dec 9, 20256.236.236.196.216.02-0.02%45,944
Dec 8, 20256.206.226.206.216.020.16%27,477
Dec 5, 20256.206.236.186.206.010.32%198,178
Dec 4, 20256.256.256.166.185.99-0.48%56,016
Dec 3, 20256.216.296.206.216.020.32%57,687
Dec 2, 20256.246.276.166.196.00-0.48%115,582
Dec 1, 20256.176.236.176.226.030.97%42,658
Nov 28, 20256.166.206.166.165.97-0.32%17,353
Nov 26, 20256.276.276.166.185.99-0.32%57,404
Nov 25, 20256.186.216.156.206.010.65%31,268
Nov 24, 20256.136.206.086.165.970.33%103,100
Nov 21, 20256.126.176.096.145.95-37,911
Nov 20, 20256.076.146.036.145.951.49%52,494
Nov 19, 20256.066.076.036.055.860.67%32,342
Nov 18, 20256.136.135.996.015.82-1.96%110,602
Nov 17, 20256.226.226.116.135.94-1.45%73,343
Nov 14, 20256.226.256.216.226.03-1.47%48,839
Nov 13, 20256.376.376.236.316.06-0.74%80,963
Nov 12, 20256.336.396.336.366.100.16%31,543
Nov 11, 20256.256.376.256.356.091.44%53,896
Nov 10, 20256.286.336.266.266.00-0.16%29,247
Nov 7, 20256.266.286.246.276.010.64%17,117
Nov 6, 20256.266.286.226.235.98-0.72%45,923
Nov 5, 20256.316.346.286.286.02-0.08%26,710
Nov 4, 20256.286.336.256.286.02-0.32%50,251
Nov 3, 20256.306.326.276.306.040.48%53,868
Oct 31, 20256.236.276.236.276.010.48%29,700
Oct 30, 20256.306.316.236.245.99-1.27%58,916
Oct 29, 20256.316.366.286.326.06-35,042
Oct 28, 20256.326.336.296.326.060.16%56,677
Oct 27, 20256.376.376.286.316.05-0.47%48,827
Oct 24, 20256.336.416.316.346.080.56%47,250
Oct 23, 20256.296.366.236.316.05-0.39%126,794
Oct 22, 20256.376.476.266.336.07-0.16%76,092
Oct 21, 20256.216.496.206.346.081.60%97,821
Oct 20, 20256.556.586.226.245.99-4.44%142,039
Oct 17, 20256.526.626.476.536.260.77%16,703
Oct 16, 20256.626.636.486.486.22-1.82%44,193
Oct 15, 20256.646.676.566.606.33-25,620
Oct 14, 20256.636.696.606.606.33-2.22%57,233