PCM Fund Inc. (PCM)
NYSE: PCM · Real-Time Price · USD
5.55
+0.01 (0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PCM Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.54 | 5.60 | 5.53 | 5.55 | 5.55 | 0.18% | 34,543 |
| Jun 25, 2026 | 5.51 | 5.55 | 5.51 | 5.54 | 5.54 | 0.36% | 60,180 |
| Jun 24, 2026 | 5.52 | 5.55 | 5.49 | 5.52 | 5.52 | -0.36% | 80,054 |
| Jun 23, 2026 | 5.48 | 5.57 | 5.48 | 5.54 | 5.54 | 0.73% | 65,782 |
| Jun 22, 2026 | 5.53 | 5.61 | 5.50 | 5.50 | 5.50 | -0.36% | 76,158 |
| Jun 18, 2026 | 5.58 | 5.61 | 5.52 | 5.52 | 5.52 | -1.25% | 22,975 |
| Jun 17, 2026 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | - | 15,726 |
| Jun 16, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 0.18% | 21,820 |
| Jun 15, 2026 | 5.57 | 5.60 | 5.53 | 5.58 | 5.58 | 0.18% | 38,969 |
| Jun 12, 2026 | 5.56 | 5.60 | 5.56 | 5.57 | 5.57 | 0.18% | 21,478 |
| Jun 11, 2026 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 0.08% | 38,869 |
| Jun 10, 2026 | 5.61 | 5.66 | 5.61 | 5.62 | 5.56 | -0.18% | 39,734 |
| Jun 9, 2026 | 5.61 | 5.64 | 5.61 | 5.63 | 5.57 | -0.18% | 44,451 |
| Jun 8, 2026 | 5.67 | 5.73 | 5.61 | 5.64 | 5.58 | - | 29,927 |
| Jun 5, 2026 | 5.67 | 5.70 | 5.61 | 5.64 | 5.58 | -1.05% | 8,217 |
| Jun 4, 2026 | 5.64 | 5.73 | 5.64 | 5.70 | 5.63 | 0.71% | 41,045 |
| Jun 3, 2026 | 5.67 | 5.68 | 5.65 | 5.66 | 5.60 | -0.35% | 47,421 |
| Jun 2, 2026 | 5.65 | 5.69 | 5.65 | 5.68 | 5.62 | -0.06% | 29,686 |
| Jun 1, 2026 | 5.66 | 5.70 | 5.66 | 5.68 | 5.62 | 0.24% | 56,329 |
| May 29, 2026 | 5.63 | 5.68 | 5.63 | 5.67 | 5.61 | 0.27% | 29,416 |
| May 28, 2026 | 5.62 | 5.67 | 5.62 | 5.66 | 5.59 | 0.27% | 16,150 |
| May 27, 2026 | 5.63 | 5.69 | 5.61 | 5.64 | 5.58 | -0.18% | 66,461 |
| May 26, 2026 | 5.66 | 5.67 | 5.62 | 5.65 | 5.59 | -0.18% | 28,071 |
| May 22, 2026 | 5.62 | 5.66 | 5.60 | 5.66 | 5.60 | 0.35% | 53,550 |
| May 21, 2026 | 5.64 | 5.69 | 5.61 | 5.64 | 5.58 | -0.53% | 15,460 |
| May 20, 2026 | 5.64 | 5.68 | 5.62 | 5.67 | 5.61 | 0.89% | 31,948 |
| May 19, 2026 | 5.61 | 5.67 | 5.61 | 5.62 | 5.56 | -0.18% | 11,023 |
| May 18, 2026 | 5.65 | 5.70 | 5.63 | 5.63 | 5.57 | -0.18% | 49,380 |
| May 15, 2026 | 5.67 | 5.70 | 5.63 | 5.64 | 5.58 | -0.88% | 74,128 |
| May 14, 2026 | 5.79 | 5.83 | 5.69 | 5.69 | 5.62 | -2.07% | 43,330 |
| May 13, 2026 | 5.84 | 5.84 | 5.74 | 5.81 | 5.74 | 0.17% | 42,421 |
| May 12, 2026 | 5.81 | 5.92 | 5.73 | 5.80 | 5.73 | -0.43% | 104,367 |
| May 11, 2026 | 5.83 | 5.94 | 5.77 | 5.83 | 5.76 | -0.86% | 24,217 |
| May 8, 2026 | 5.93 | 5.99 | 5.88 | 5.94 | 5.81 | - | 53,525 |
| May 7, 2026 | 5.98 | 6.00 | 5.72 | 5.94 | 5.81 | -0.67% | 80,984 |
| May 6, 2026 | 5.94 | 5.98 | 5.91 | 5.98 | 5.85 | 1.36% | 48,235 |
| May 5, 2026 | 5.84 | 5.95 | 5.80 | 5.90 | 5.77 | 1.03% | 39,605 |
| May 4, 2026 | 5.87 | 5.87 | 5.82 | 5.84 | 5.71 | 0.52% | 27,529 |
| May 1, 2026 | 5.80 | 5.86 | 5.77 | 5.81 | 5.68 | 1.22% | 64,050 |
| Apr 30, 2026 | 5.71 | 5.75 | 5.71 | 5.74 | 5.61 | 0.70% | 29,395 |
| Apr 29, 2026 | 5.77 | 5.87 | 5.70 | 5.70 | 5.57 | -1.72% | 14,798 |
| Apr 28, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | 5.67 | 1.05% | 58,677 |
| Apr 27, 2026 | 5.71 | 5.78 | 5.68 | 5.74 | 5.61 | 0.53% | 48,683 |
| Apr 24, 2026 | 5.71 | 5.74 | 5.71 | 5.71 | 5.58 | -0.35% | 30,503 |
| Apr 23, 2026 | 5.79 | 5.79 | 5.71 | 5.73 | 5.60 | - | 38,369 |
| Apr 22, 2026 | 5.75 | 5.79 | 5.72 | 5.73 | 5.60 | -0.52% | 46,900 |
| Apr 21, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.63 | -0.17% | 46,761 |
| Apr 20, 2026 | 5.77 | 5.79 | 5.75 | 5.77 | 5.64 | 0.01% | 25,522 |
| Apr 17, 2026 | 5.74 | 5.77 | 5.74 | 5.77 | 5.64 | 0.60% | 35,686 |
| Apr 16, 2026 | 5.75 | 5.77 | 5.74 | 5.74 | 5.61 | 0.09% | 11,390 |
| Apr 15, 2026 | 5.71 | 5.77 | 5.68 | 5.73 | 5.60 | - | 21,580 |
| Apr 14, 2026 | 5.69 | 5.77 | 5.68 | 5.73 | 5.60 | 0.88% | 96,770 |
| Apr 13, 2026 | 5.68 | 5.76 | 5.67 | 5.68 | 5.55 | -0.01% | 74,164 |
| Apr 10, 2026 | 5.77 | 5.78 | 5.74 | 5.75 | 5.56 | -0.26% | 37,314 |
| Apr 9, 2026 | 5.78 | 5.79 | 5.74 | 5.76 | 5.57 | - | 27,365 |
| Apr 8, 2026 | 5.78 | 5.81 | 5.76 | 5.76 | 5.57 | 0.35% | 22,083 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.70 | 5.74 | 5.55 | 0.17% | 10,311 |
| Apr 6, 2026 | 5.73 | 5.74 | 5.71 | 5.73 | 5.54 | - | 9,801 |
| Apr 2, 2026 | 5.68 | 5.78 | 5.68 | 5.73 | 5.54 | -1.04% | 35,095 |
| Apr 1, 2026 | 5.75 | 5.83 | 5.68 | 5.79 | 5.60 | 1.40% | 83,021 |
| Mar 31, 2026 | 5.60 | 5.74 | 5.60 | 5.71 | 5.52 | 1.96% | 45,980 |
| Mar 30, 2026 | 5.53 | 5.64 | 5.53 | 5.60 | 5.41 | 1.27% | 80,504 |
| Mar 27, 2026 | 5.57 | 5.64 | 5.53 | 5.53 | 5.35 | -1.07% | 77,894 |
| Mar 26, 2026 | 5.60 | 5.62 | 5.58 | 5.59 | 5.41 | -0.18% | 49,015 |
| Mar 25, 2026 | 5.56 | 5.69 | 5.56 | 5.60 | 5.41 | -0.18% | 45,225 |
| Mar 24, 2026 | 5.55 | 5.70 | 5.55 | 5.61 | 5.42 | 0.18% | 104,043 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.58 | 5.60 | 5.41 | 0.36% | 36,684 |
| Mar 20, 2026 | 5.66 | 5.67 | 5.52 | 5.58 | 5.40 | -1.76% | 73,071 |
| Mar 19, 2026 | 5.68 | 5.72 | 5.67 | 5.68 | 5.49 | -0.26% | 29,782 |
| Mar 18, 2026 | 5.72 | 5.73 | 5.69 | 5.70 | 5.51 | -0.09% | 21,624 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.69 | 5.70 | 5.51 | 0.35% | 27,962 |
| Mar 16, 2026 | 5.66 | 5.73 | 5.66 | 5.68 | 5.49 | 0.35% | 59,596 |
| Mar 13, 2026 | 5.75 | 5.78 | 5.60 | 5.66 | 5.47 | -1.57% | 89,181 |
| Mar 12, 2026 | 5.79 | 5.83 | 5.75 | 5.75 | 5.56 | -0.45% | 24,617 |
| Mar 11, 2026 | 5.86 | 5.92 | 5.83 | 5.84 | 5.58 | 0.86% | 62,849 |
| Mar 10, 2026 | 6.00 | 6.03 | 5.78 | 5.79 | 5.54 | -3.48% | 69,774 |
| Mar 9, 2026 | 5.98 | 6.00 | 5.95 | 6.00 | 5.74 | 0.15% | 45,275 |
| Mar 6, 2026 | 6.04 | 6.07 | 5.98 | 5.99 | 5.73 | -0.99% | 67,385 |
| Mar 5, 2026 | 6.06 | 6.08 | 6.04 | 6.05 | 5.79 | 0.17% | 14,035 |
| Mar 4, 2026 | 6.05 | 6.09 | 6.03 | 6.04 | 5.78 | -0.33% | 44,617 |
| Mar 3, 2026 | 6.07 | 6.07 | 6.04 | 6.06 | 5.80 | -0.49% | 33,454 |
| Mar 2, 2026 | 6.06 | 6.10 | 6.05 | 6.09 | 5.82 | -0.16% | 57,701 |
| Feb 27, 2026 | 6.08 | 6.12 | 6.07 | 6.10 | 5.83 | -0.16% | 31,744 |
| Feb 26, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 5.84 | 0.08% | 15,955 |
| Feb 25, 2026 | 6.10 | 6.11 | 6.08 | 6.11 | 5.84 | 0.08% | 45,604 |
| Feb 24, 2026 | 6.04 | 6.11 | 6.04 | 6.10 | 5.83 | 0.66% | 39,084 |
| Feb 23, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 5.80 | -0.16% | 38,101 |
| Feb 20, 2026 | 6.05 | 6.08 | 6.05 | 6.07 | 5.80 | 0.08% | 26,282 |
| Feb 19, 2026 | 6.08 | 6.08 | 6.06 | 6.07 | 5.80 | -0.16% | 45,728 |
| Feb 18, 2026 | 6.08 | 6.09 | 6.07 | 6.08 | 5.81 | 0.08% | 42,468 |
| Feb 17, 2026 | 6.08 | 6.08 | 6.05 | 6.07 | 5.80 | - | 43,803 |
| Feb 13, 2026 | 6.08 | 6.09 | 6.05 | 6.07 | 5.80 | -0.16% | 16,508 |
| Feb 12, 2026 | 6.08 | 6.11 | 6.06 | 6.08 | 5.81 | -0.01% | 26,478 |
| Feb 11, 2026 | 6.14 | 6.15 | 6.13 | 6.15 | 5.82 | 0.08% | 60,902 |
| Feb 10, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | 5.81 | 0.49% | 136,361 |
| Feb 9, 2026 | 6.03 | 6.14 | 6.03 | 6.11 | 5.78 | 1.08% | 142,551 |
| Feb 6, 2026 | 6.05 | 6.05 | 6.02 | 6.05 | 5.72 | 0.08% | 46,892 |
| Feb 5, 2026 | 6.06 | 6.06 | 6.03 | 6.04 | 5.72 | -0.25% | 73,937 |
| Feb 4, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 5.73 | 0.25% | 33,041 |
| Feb 3, 2026 | 6.03 | 6.07 | 6.03 | 6.04 | 5.72 | - | 59,716 |