PCM Fund Inc. (PCM) NYSE
5.73
-0.06(-1.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.73
-0.06(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.68 | 5.73 | 5.73 | 5.78 | 5.68 | 35,095 |
| April 01, 2026 | 5.75 | 5.79 | 5.79 | 5.83 | 5.68 | 83,021 |
| March 31, 2026 | 5.6 | 5.71 | 5.71 | 5.74 | 5.6 | 45,980 |
| March 30, 2026 | 5.53 | 5.6 | 5.6 | 5.64 | 5.53 | 80,504 |
| March 27, 2026 | 5.57 | 5.53 | 5.53 | 5.64 | 5.53 | 77,893 |
| March 26, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.58 | 49,015 |
| March 25, 2026 | 5.56 | 5.6 | 5.6 | 5.69 | 5.56 | 45,210 |
| March 24, 2026 | 5.55 | 5.61 | 5.61 | 5.7 | 5.55 | 104,036 |
| March 23, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.58 | 36,682 |
| March 20, 2026 | 5.66 | 5.58 | 5.58 | 5.67 | 5.52 | 73,071 |
| March 19, 2026 | 5.68 | 5.68 | 5.68 | 5.72 | 5.68 | 29,584 |
| March 18, 2026 | 5.72 | 5.7 | 5.7 | 5.73 | 5.69 | 19,813 |
| March 17, 2026 | 5.7 | 5.7 | 5.7 | 5.75 | 5.69 | 27,962 |
| March 16, 2026 | 5.66 | 5.68 | 5.68 | 5.73 | 5.66 | 59,596 |
| March 13, 2026 | 5.75 | 5.66 | 5.66 | 5.78 | 5.6 | 89,170 |
| March 12, 2026 | 5.79 | 5.75 | 5.75 | 5.83 | 5.75 | 24,617 |
| March 11, 2026 | 5.86 | 5.84 | 5.84 | 5.92 | 5.83 | 62,847 |
| March 10, 2026 | 6 | 5.79 | 5.79 | 6.03 | 5.78 | 66,978 |
| March 09, 2026 | 5.98 | 6 | 6 | 6 | 5.95 | 45,274 |
| March 06, 2026 | 6.04 | 5.99 | 5.99 | 6.07 | 5.98 | 67,400 |
| March 05, 2026 | 6.06 | 6.05 | 6.05 | 6.08 | 6.04 | 14,035 |
| March 04, 2026 | 6.05 | 6.04 | 6.04 | 6.09 | 6.03 | 43,534 |
| March 03, 2026 | 6.07 | 6.06 | 6.06 | 6.07 | 6.05 | 32,765 |
| March 02, 2026 | 6.06 | 6.09 | 6.09 | 6.1 | 6.05 | 57,701 |
| February 27, 2026 | 6.08 | 6.1 | 6.1 | 6.12 | 6.07 | 31,744 |
| February 26, 2026 | 6.09 | 6.11 | 6.11 | 6.11 | 6.09 | 16,000 |
| February 25, 2026 | 6.1 | 6.11 | 6.11 | 6.11 | 6.08 | 45,604 |
| February 24, 2026 | 6.04 | 6.1 | 6.1 | 6.11 | 6.04 | 39,100 |
| February 23, 2026 | 6.04 | 6.06 | 6.06 | 6.08 | 6.04 | 38,101 |
| February 20, 2026 | 6.05 | 6.07 | 0 | 6.08 | 6.05 | 26,282 |
| February 19, 2026 | 6.08 | 6.07 | 0 | 6.08 | 6.06 | 45,728 |
| February 18, 2026 | 6.08 | 6.08 | 0 | 6.09 | 6.07 | 42,500 |
| February 17, 2026 | 6.08 | 6.07 | 0 | 6.08 | 6.05 | 43,803 |
| February 13, 2026 | 6.08 | 6.07 | 0 | 6.09 | 6.05 | 16,508 |
| February 12, 2026 | 6.08 | 6.08 | 0 | 6.11 | 6.06 | 26,500 |
| February 11, 2026 | 6.14 | 6.15 | 0 | 6.15 | 6.13 | 60,902 |
| February 10, 2026 | 6.15 | 6.14 | 0 | 6.16 | 6.13 | 136,400 |
| February 09, 2026 | 6.03 | 6.11 | 0 | 6.14 | 6.03 | 142,600 |
| February 06, 2026 | 6.05 | 6.05 | 0 | 6.05 | 6.02 | 46,900 |
| February 05, 2026 | 6.06 | 6.04 | 0 | 6.06 | 6.03 | 73,937 |
| February 04, 2026 | 6.05 | 6.05 | 0 | 6.06 | 6.05 | 33,041 |
| February 03, 2026 | 6.03 | 6.04 | 0 | 6.07 | 6.03 | 59,716 |
| February 02, 2026 | 6.02 | 6.04 | 0 | 6.04 | 6.01 | 55,436 |
| January 30, 2026 | 5.99 | 6.01 | 0 | 6.03 | 5.99 | 28,325 |
| January 29, 2026 | 6 | 6.01 | 0 | 6.03 | 5.99 | 26,838 |
| January 28, 2026 | 5.97 | 5.99 | 0 | 6.01 | 5.97 | 79,226 |
| January 27, 2026 | 5.97 | 5.97 | 0 | 5.99 | 5.97 | 66,504 |
| January 26, 2026 | 6.01 | 5.99 | 0 | 6.04 | 5.97 | 51,200 |
| January 23, 2026 | 6.01 | 6.01 | 0 | 6.03 | 5.99 | 45,600 |
| January 22, 2026 | 6.02 | 6.01 | 0 | 6.07 | 5.98 | 101,400 |
| January 21, 2026 | 6 | 6.01 | 0 | 6.02 | 5.99 | 55,400 |
| January 20, 2026 | 6.03 | 5.99 | 0 | 6.04 | 5.97 | 169,329 |
| January 16, 2026 | 6.11 | 6.05 | 0 | 6.11 | 6.05 | 64,721 |
| January 15, 2026 | 6.1 | 6.13 | 0 | 6.15 | 6.1 | 44,700 |
| January 14, 2026 | 6.09 | 6.12 | 0 | 6.13 | 6.05 | 101,600 |
| January 13, 2026 | 6.09 | 6.1 | 0 | 6.12 | 6.07 | 22,400 |
| January 12, 2026 | 6.11 | 6.13 | 0 | 6.13 | 6.1 | 69,071 |
| January 09, 2026 | 6.12 | 6.1 | 0 | 6.14 | 6.1 | 100,524 |
| January 08, 2026 | 6.13 | 6.13 | 0 | 6.13 | 6.11 | 25,100 |
| January 07, 2026 | 6.14 | 6.12 | 0 | 6.14 | 6.11 | 24,400 |