PCM Fund Inc. - PCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	6.29	6.27	6.27	6.29	6.26	53,209
August 20, 2025	6.29	6.27	6.27	6.29	6.27	29,001
August 19, 2025	6.31	6.28	6.28	6.31	6.27	27,034
August 18, 2025	6.34	6.29	6.29	6.34	6.28	25,331
August 15, 2025	6.31	6.31	6.31	6.31	6.27	57,828
August 14, 2025	6.29	6.3	6.3	6.31	6.27	30,912
August 13, 2025	6.27	6.27	6.27	6.33	6.26	52,300
August 12, 2025	6.28	6.25	6.25	6.34	6.24	68,933
August 11, 2025	6.31	6.28	6.28	6.32	6.26	75,500
August 08, 2025	6.4	6.35	6.28	6.41	6.35	39,605
August 07, 2025	6.38	6.38	6.32	6.4	6.37	56,660
August 06, 2025	6.38	6.36	6.36	6.38	6.36	46,032
August 05, 2025	6.37	6.37	6.37	6.38	6.35	31,200
August 04, 2025	6.38	6.37	6.37	6.38	6.35	56,808
August 01, 2025	6.37	6.37	6.37	6.37	6.35	52,324
July 31, 2025	6.36	6.33	6.33	6.36	6.32	28,137
July 30, 2025	6.36	6.34	6.34	6.36	6.33	32,439
July 29, 2025	6.31	6.35	6.35	6.37	6.31	56,600
July 28, 2025	6.3	6.3	6.3	6.33	6.3	31,200
July 25, 2025	6.3	6.29	6.29	6.3	6.28	25,133
July 24, 2025	6.3	6.29	6.29	6.3	6.28	34,035
July 23, 2025	6.28	6.29	6.29	6.3	6.27	28,592
July 22, 2025	6.3	6.28	6.28	6.3	6.25	38,000
July 21, 2025	6.34	6.29	6.29	6.34	6.27	17,817
July 18, 2025	6.33	6.31	6.31	6.35	6.28	27,930
July 17, 2025	6.33	6.29	6.29	6.35	6.28	46,000
July 16, 2025	6.34	6.34	6.34	6.36	6.31	10,948
July 15, 2025	6.37	6.32	6.32	6.37	6.28	39,743
July 14, 2025	6.37	6.37	6.37	6.4	6.34	36,339
July 11, 2025	6.42	6.35	6.35	6.44	6.35	63,000
July 10, 2025	6.45	6.49	6.43	6.49	6.43	68,200
July 09, 2025	6.4	6.43	6.43	6.43	6.38	93,971
July 08, 2025	6.4	6.38	6.38	6.41	6.37	33,500
July 07, 2025	6.38	6.38	6.38	6.43	6.37	78,142
July 03, 2025	6.36	6.38	6.38	6.4	6.36	23,725
July 02, 2025	6.38	6.36	6.36	6.38	6.36	62,612
July 01, 2025	6.38	6.38	6.38	6.38	6.35	57,230
June 30, 2025	6.31	6.33	6.33	6.38	6.31	36,128
June 27, 2025	6.34	6.31	6.31	6.35	6.26	75,823
June 26, 2025	6.3	6.33	6.33	6.35	6.29	41,602
June 25, 2025	6.31	6.28	6.28	6.32	6.28	37,911
June 24, 2025	6.31	6.31	6.31	6.31	6.26	26,400
June 23, 2025	6.29	6.29	6.29	6.3	6.26	51,616
June 20, 2025	6.3	6.26	6.26	6.31	6.26	18,211
June 18, 2025	6.29	6.3	6.3	6.31	6.27	30,408
June 17, 2025	6.3	6.27	6.27	6.32	6.26	29,540
June 16, 2025	6.28	6.29	6.29	6.32	6.26	25,200
June 13, 2025	6.36	6.26	6.26	6.36	6.25	66,346
June 12, 2025	6.35	6.36	6.36	6.36	6.29	101,127
June 11, 2025	6.34	6.34	6.28	6.34	6.3	51,823
June 10, 2025	6.33	6.31	6.25	6.33	6.28	27,700
June 09, 2025	6.31	6.31	6.24	6.31	6.24	32,400
June 06, 2025	6.29	6.3	6.24	6.32	6.25	19,718
June 05, 2025	6.31	6.28	6.22	6.31	6.26	64,517
June 04, 2025	6.28	6.27	6.21	6.3	6.22	65,300
June 03, 2025	6.29	6.27	6.2	6.32	6.26	102,726
June 02, 2025	6.27	6.32	6.26	6.32	6.25	68,427
May 30, 2025	6.21	6.25	6.25	6.25	6.2	21,900
May 29, 2025	6.23	6.19	6.19	6.3	6.17	46,500
May 28, 2025	6.25	6.19	6.19	6.25	6.19	24,600

PCM Fund Inc. (PCM) NYSE