Skip to main content
PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.80
+0.06 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
5.94
+0.14 (2.41%)
After-hours: Apr 28, 2026, 7:10 PM EDT

PCM Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.755.815.755.805.801.05%58,667
Apr 27, 20265.715.785.685.745.740.53%48,683
Apr 24, 20265.715.745.715.715.71-0.35%30,503
Apr 23, 20265.795.795.715.735.73-38,369
Apr 22, 20265.755.795.725.735.73-0.52%46,900
Apr 21, 20265.765.775.755.765.76-0.17%46,761
Apr 20, 20265.775.795.755.775.770.02%25,522
Apr 17, 20265.745.775.745.775.770.59%35,686
Apr 16, 20265.755.775.745.745.740.09%11,390
Apr 15, 20265.715.775.685.735.73-21,580
Apr 14, 20265.695.775.685.735.730.88%96,770
Apr 13, 20265.685.765.675.685.68-1.13%74,164
Apr 10, 20265.775.785.745.755.68-0.26%37,314
Apr 9, 20265.785.795.745.765.70-27,365
Apr 8, 20265.785.815.765.765.700.35%22,083
Apr 7, 20265.705.755.705.745.680.17%10,311
Apr 6, 20265.735.745.715.735.67-9,801
Apr 2, 20265.685.785.685.735.67-1.04%35,095
Apr 1, 20265.755.835.685.795.731.40%83,021
Mar 31, 20265.605.745.605.715.651.96%45,980
Mar 30, 20265.535.645.535.605.541.27%80,504
Mar 27, 20265.575.645.535.535.47-1.07%77,894
Mar 26, 20265.605.625.585.595.53-0.18%49,015
Mar 25, 20265.565.695.565.605.54-0.18%45,225
Mar 24, 20265.555.705.555.615.550.18%104,043
Mar 23, 20265.665.665.585.605.540.36%36,684
Mar 20, 20265.665.675.525.585.52-1.76%73,071
Mar 19, 20265.685.725.675.685.62-0.26%29,782
Mar 18, 20265.725.735.695.705.63-0.09%21,624
Mar 17, 20265.705.755.695.705.640.35%27,962
Mar 16, 20265.665.735.665.685.620.35%59,596
Mar 13, 20265.755.785.605.665.60-1.57%89,181
Mar 12, 20265.795.835.755.755.69-1.54%24,617
Mar 11, 20265.865.925.835.845.710.86%62,849
Mar 10, 20266.006.035.785.795.66-3.48%69,774
Mar 9, 20265.986.005.956.005.870.15%45,275
Mar 6, 20266.046.075.985.995.86-0.99%67,385
Mar 5, 20266.066.086.046.055.920.17%14,035
Mar 4, 20266.056.096.036.045.91-0.33%44,617
Mar 3, 20266.076.076.046.065.93-0.49%33,454
Mar 2, 20266.066.106.056.095.96-0.16%57,701
Feb 27, 20266.086.126.076.105.97-0.16%31,744
Feb 26, 20266.096.116.096.115.980.08%15,955
Feb 25, 20266.106.116.086.115.970.08%45,604
Feb 24, 20266.046.116.046.105.970.66%39,084
Feb 23, 20266.046.086.046.065.93-0.16%38,101
Feb 20, 20266.056.086.056.075.940.08%26,282
Feb 19, 20266.086.086.066.075.93-0.16%45,728
Feb 18, 20266.086.096.076.085.940.08%42,468
Feb 17, 20266.086.086.056.075.94-43,803
Feb 13, 20266.086.096.056.075.94-0.16%16,508
Feb 12, 20266.086.116.066.085.95-1.06%26,478
Feb 11, 20266.146.156.136.155.950.08%60,902
Feb 10, 20266.156.166.136.145.940.49%136,361
Feb 9, 20266.036.146.036.115.911.08%142,551
Feb 6, 20266.056.056.026.055.850.08%46,892
Feb 5, 20266.066.066.036.045.85-0.25%73,937
Feb 4, 20266.056.066.056.065.860.25%33,041
Feb 3, 20266.036.076.036.045.85-59,716
Feb 2, 20266.026.046.016.045.840.50%55,436
Jan 30, 20265.996.035.996.015.82-28,325
Jan 29, 20266.006.035.996.015.820.33%26,838
Jan 28, 20265.976.015.975.995.800.34%79,226
Jan 27, 20265.975.995.975.975.78-0.33%66,504
Jan 26, 20266.016.045.975.995.80-0.33%51,165
Jan 23, 20266.016.035.996.015.82-45,570
Jan 22, 20266.026.075.986.015.82-101,360
Jan 21, 20266.006.025.996.015.820.33%55,395
Jan 20, 20266.036.045.975.995.80-0.99%169,329
Jan 16, 20266.116.116.056.055.85-1.31%64,721
Jan 15, 20266.106.156.106.135.930.16%44,658
Jan 14, 20266.096.136.056.125.920.33%101,550
Jan 13, 20266.096.126.076.105.90-0.49%22,381
Jan 12, 20266.116.136.106.135.870.49%69,071
Jan 9, 20266.126.146.106.105.84-0.49%100,524
Jan 8, 20266.136.136.116.135.870.16%25,080
Jan 7, 20266.146.146.116.125.86-0.16%24,373
Jan 6, 20266.146.156.116.135.87-24,015
Jan 5, 20266.156.166.096.135.87-149,159
Jan 2, 20266.156.156.126.135.87-0.16%50,144
Dec 31, 20256.086.156.076.145.880.66%125,265
Dec 30, 20256.056.126.056.105.840.58%58,102
Dec 29, 20256.056.076.046.075.810.25%101,793
Dec 26, 20256.086.096.046.055.79-0.17%63,814
Dec 24, 20256.046.086.046.065.800.08%39,037
Dec 23, 20256.096.096.056.065.80-0.74%65,022
Dec 22, 20256.076.106.056.105.840.49%121,741
Dec 19, 20256.066.116.066.075.81-0.65%82,081
Dec 18, 20256.136.156.096.115.85-0.33%65,370
Dec 17, 20256.126.146.106.135.870.03%67,516
Dec 16, 20256.136.216.116.135.87-0.36%38,699
Dec 15, 20256.136.216.116.155.89-0.16%81,228
Dec 12, 20256.176.196.096.165.90-0.16%86,401
Dec 11, 20256.156.216.156.175.91-1.28%30,487
Dec 10, 20256.226.276.206.255.920.66%56,334
Dec 9, 20256.236.236.196.215.88-0.02%45,944
Dec 8, 20256.206.226.206.215.890.16%27,477
Dec 5, 20256.206.236.186.205.880.32%198,178
Dec 4, 20256.256.256.166.185.86-0.48%56,016
Dec 3, 20256.216.296.206.215.890.32%57,687