Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
6.20
+0.02 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
6.30
+0.10 (1.61%)
After-hours: Dec 5, 2025, 7:40 PM EST

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.206.236.186.206.200.32%198,171
Dec 4, 20256.256.256.166.186.18-0.48%56,016
Dec 3, 20256.216.296.206.216.210.32%57,687
Dec 2, 20256.246.276.166.196.19-0.48%115,582
Dec 1, 20256.176.236.176.226.220.97%42,658
Nov 28, 20256.166.206.166.166.16-0.32%17,353
Nov 26, 20256.276.276.166.186.18-0.32%57,404
Nov 25, 20256.186.216.156.206.200.65%31,218
Nov 24, 20256.136.206.086.166.160.33%103,100
Nov 21, 20256.126.176.096.146.14-37,911
Nov 20, 20256.076.146.036.146.141.49%52,494
Nov 19, 20256.066.076.036.056.050.67%32,342
Nov 18, 20256.136.135.996.016.01-1.96%110,602
Nov 17, 20256.226.226.116.136.13-1.45%73,343
Nov 14, 20256.226.256.216.226.22-1.47%48,839
Nov 13, 20256.376.376.236.316.25-0.74%80,963
Nov 12, 20256.336.396.336.366.300.16%31,543
Nov 11, 20256.256.376.256.356.291.44%53,896
Nov 10, 20256.286.336.266.266.20-0.16%29,247
Nov 7, 20256.266.286.246.276.210.64%17,117
Nov 6, 20256.266.286.226.236.17-0.72%45,923
Nov 5, 20256.316.346.286.286.21-0.08%26,710
Nov 4, 20256.286.336.256.286.22-0.32%50,251
Nov 3, 20256.306.326.276.306.240.48%53,868
Oct 31, 20256.236.276.236.276.210.48%29,700
Oct 30, 20256.306.316.236.246.18-1.27%58,916
Oct 29, 20256.316.366.286.326.26-35,042
Oct 28, 20256.326.336.296.326.260.16%56,677
Oct 27, 20256.376.376.286.316.25-0.47%48,827
Oct 24, 20256.336.416.316.346.280.56%47,250
Oct 23, 20256.296.366.236.316.24-0.39%126,794
Oct 22, 20256.376.476.266.336.27-0.16%76,092
Oct 21, 20256.216.496.206.346.281.60%97,821
Oct 20, 20256.556.586.226.246.18-4.44%142,039
Oct 17, 20256.526.626.476.536.460.77%16,703
Oct 16, 20256.626.636.486.486.41-1.82%44,193
Oct 15, 20256.646.676.566.606.53-25,620
Oct 14, 20256.636.696.606.606.53-2.22%57,233
Oct 13, 20256.736.756.676.756.621.35%42,447
Oct 10, 20256.756.766.616.666.53-1.04%83,323
Oct 9, 20256.746.746.726.736.60-0.15%56,368
Oct 8, 20256.726.746.716.746.610.60%50,357
Oct 7, 20256.706.726.696.706.57-27,470
Oct 6, 20256.706.706.686.706.57-60,484
Oct 3, 20256.746.756.686.706.57-0.59%79,694
Oct 2, 20256.736.756.706.746.610.45%51,175
Oct 1, 20256.746.766.696.716.58-63,379
Sep 30, 20256.716.716.696.716.58-35,629
Sep 29, 20256.686.726.656.716.580.75%29,049
Sep 26, 20256.676.676.626.666.53-0.15%22,813
Sep 25, 20256.696.696.616.676.54-0.30%30,209
Sep 24, 20256.726.726.676.696.56-0.30%31,819
Sep 23, 20256.716.736.696.716.580.30%38,268
Sep 22, 20256.706.726.676.696.56-35,411
Sep 19, 20256.706.706.656.696.56-0.15%36,298
Sep 18, 20256.676.706.576.706.570.45%61,775
Sep 17, 20256.656.676.626.676.540.68%67,812
Sep 16, 20256.616.706.586.636.500.23%70,434
Sep 15, 20256.566.736.546.616.481.23%221,968
Sep 12, 20256.496.546.436.536.40-0.31%67,321
Sep 11, 20256.536.556.516.556.360.61%120,657
Sep 10, 20256.506.526.476.516.320.15%87,190
Sep 9, 20256.436.506.426.506.311.56%159,293
Sep 8, 20256.416.456.406.406.21-0.16%136,623
Sep 5, 20256.416.436.386.416.220.31%74,367
Sep 4, 20256.386.396.356.396.200.31%83,605
Sep 3, 20256.366.396.296.376.180.16%96,564
Sep 2, 20256.386.386.306.366.170.16%122,922
Aug 29, 20256.346.366.346.356.16-0.16%38,001
Aug 28, 20256.356.366.336.366.170.63%86,227
Aug 27, 20256.316.326.306.326.140.16%23,228
Aug 26, 20256.336.336.286.316.130.32%44,700
Aug 25, 20256.296.306.296.296.11-44,961
Aug 22, 20256.296.296.266.296.110.32%49,476
Aug 21, 20256.296.296.266.276.09-53,209
Aug 20, 20256.296.296.276.276.09-0.16%29,001
Aug 19, 20256.316.316.276.286.10-0.16%27,034
Aug 18, 20256.346.346.286.296.11-0.32%25,331
Aug 15, 20256.316.316.276.316.130.16%57,828
Aug 14, 20256.296.316.276.306.120.45%30,912
Aug 13, 20256.276.336.266.276.090.35%52,274
Aug 12, 20256.286.346.246.256.07-0.48%68,933
Aug 11, 20256.316.326.266.286.10-1.09%75,477
Aug 8, 20256.406.416.356.356.10-0.49%39,605
Aug 7, 20256.386.406.376.386.130.31%56,660
Aug 6, 20256.386.386.366.366.11-0.16%46,034
Aug 5, 20256.376.386.356.376.12-31,167
Aug 4, 20256.386.386.356.376.12-56,808
Aug 1, 20256.376.376.356.376.120.63%52,324
Jul 31, 20256.366.366.326.336.08-0.16%28,137
Jul 30, 20256.366.366.336.346.09-0.16%32,439
Jul 29, 20256.316.376.316.356.100.78%56,559
Jul 28, 20256.306.336.306.306.050.25%31,187
Jul 25, 20256.306.306.286.296.04-25,133
Jul 24, 20256.306.306.286.296.04-0.08%34,035
Jul 23, 20256.286.306.276.296.040.16%28,592
Jul 22, 20256.306.306.256.286.03-0.16%37,966
Jul 21, 20256.346.346.276.296.04-0.32%17,817
Jul 18, 20256.336.356.286.316.060.32%27,930
Jul 17, 20256.336.356.286.296.04-0.79%45,953