PCM Fund, Inc. (PCM)
5.7800
+0.0200 (0.35%)
NYSE· Last Trade: Jul 14th, 3:50 AM EDT
Historical Prices For PCM Fund, Inc. (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 5.77 | 5.83 | 5.76 | 5.78 | 34,174 | 5.78 |
| 7/10/2026 | 5.78 | 5.85 | 5.77 | 5.82 | 55,646 | 5.82 |
| 7/09/2026 | 5.77 | 5.80 | 5.76 | 5.80 | 17,980 | 5.80 |
| 7/08/2026 | 5.77 | 5.77 | 5.76 | 5.76 | 19,897 | 5.76 |
| 7/07/2026 | 5.76 | 5.80 | 5.76 | 5.77 | 40,857 | 5.77 |
| 7/06/2026 | 5.74 | 5.77 | 5.72 | 5.76 | 68,702 | 5.76 |
| 7/02/2026 | 5.67 | 5.76 | 5.61 | 5.76 | 189,187 | 5.76 |
| 7/01/2026 | 5.61 | 5.63 | 5.56 | 5.60 | 81,094 | 5.60 |
| 6/30/2026 | 5.58 | 5.62 | 5.56 | 5.58 | 26,046 | 5.58 |
| 6/29/2026 | 5.54 | 5.67 | 5.54 | 5.57 | 78,532 | 5.57 |
| 6/26/2026 | 5.54 | 5.60 | 5.53 | 5.55 | 34,543 | 5.55 |
| 6/25/2026 | 5.51 | 5.55 | 5.51 | 5.54 | 60,183 | 5.54 |
| 6/24/2026 | 5.52 | 5.54 | 5.49 | 5.52 | 80,060 | 5.52 |
| 6/23/2026 | 5.48 | 5.57 | 5.48 | 5.54 | 65,783 | 5.54 |
| 6/22/2026 | 5.53 | 5.61 | 5.50 | 5.50 | 76,165 | 5.50 |
| 6/18/2026 | 5.58 | 5.61 | 5.52 | 5.52 | 22,976 | 5.52 |
| 6/17/2026 | 5.57 | 5.63 | 5.56 | 5.59 | 15,727 | 5.59 |
| 6/16/2026 | 5.57 | 5.59 | 5.57 | 5.59 | 21,820 | 5.59 |
| 6/15/2026 | 5.57 | 5.60 | 5.53 | 5.58 | 40,454 | 5.58 |
| 6/12/2026 | 5.56 | 5.59 | 5.56 | 5.57 | 21,478 | 5.57 |
| 6/11/2026 | 5.56 | 5.62 | 5.55 | 5.56 | 38,870 | 5.56 |
| 6/10/2026 | 5.61 | 5.66 | 5.60 | 5.62 | 39,735 | 5.56 |
| 6/09/2026 | 5.61 | 5.64 | 5.61 | 5.63 | 44,452 | 5.57 |
| 6/08/2026 | 5.67 | 5.73 | 5.61 | 5.64 | 29,928 | 5.58 |
| 6/05/2026 | 5.67 | 5.70 | 5.61 | 5.64 | 8,218 | 5.58 |
| 6/04/2026 | 5.64 | 5.73 | 5.64 | 5.70 | 41,047 | 5.64 |
| 6/03/2026 | 5.67 | 5.68 | 5.65 | 5.66 | 47,422 | 5.60 |
| 6/02/2026 | 5.65 | 5.69 | 5.65 | 5.68 | 29,686 | 5.62 |
| 6/01/2026 | 5.66 | 5.70 | 5.66 | 5.68 | 56,329 | 5.62 |
| 5/29/2026 | 5.63 | 5.68 | 5.63 | 5.67 | 29,418 | 5.61 |
| 5/28/2026 | 5.62 | 5.67 | 5.62 | 5.66 | 16,151 | 5.59 |
| 5/27/2026 | 5.63 | 5.69 | 5.61 | 5.64 | 66,462 | 5.58 |
| 5/26/2026 | 5.66 | 5.67 | 5.62 | 5.65 | 28,072 | 5.59 |
| 5/22/2026 | 5.62 | 5.66 | 5.60 | 5.66 | 53,551 | 5.60 |
| 5/21/2026 | 5.64 | 5.69 | 5.61 | 5.64 | 15,461 | 5.58 |
| 5/20/2026 | 5.64 | 5.68 | 5.62 | 5.67 | 31,948 | 5.61 |
| 5/19/2026 | 5.61 | 5.67 | 5.61 | 5.62 | 11,024 | 5.56 |
| 5/18/2026 | 5.65 | 5.70 | 5.63 | 5.63 | 49,381 | 5.57 |
| 5/15/2026 | 5.67 | 5.70 | 5.63 | 5.64 | 74,129 | 5.58 |
| 5/14/2026 | 5.79 | 5.83 | 5.68 | 5.69 | 43,330 | 5.63 |
| 5/13/2026 | 5.84 | 5.84 | 5.74 | 5.81 | 42,422 | 5.74 |
| 5/12/2026 | 5.81 | 5.92 | 5.73 | 5.80 | 104,368 | 5.73 |
| 5/11/2026 | 5.83 | 5.94 | 5.77 | 5.83 | 24,218 | 5.76 |
| 5/08/2026 | 5.93 | 5.99 | 5.88 | 5.94 | 53,525 | 5.81 |
| 5/07/2026 | 5.98 | 6.00 | 5.72 | 5.94 | 80,985 | 5.81 |
| 5/06/2026 | 5.94 | 5.98 | 5.91 | 5.98 | 48,236 | 5.85 |
| 5/05/2026 | 5.84 | 5.95 | 5.80 | 5.90 | 39,604 | 5.77 |
| 5/04/2026 | 5.87 | 5.87 | 5.82 | 5.84 | 27,529 | 5.71 |
| 5/01/2026 | 5.80 | 5.86 | 5.77 | 5.81 | 64,050 | 5.68 |
| 4/30/2026 | 5.71 | 5.75 | 5.71 | 5.74 | 29,395 | 5.61 |
| 4/29/2026 | 5.77 | 5.87 | 5.70 | 5.70 | 14,798 | 5.57 |
| 4/28/2026 | 5.75 | 5.81 | 5.75 | 5.80 | 58,677 | 5.67 |
| 4/27/2026 | 5.71 | 5.78 | 5.68 | 5.74 | 48,684 | 5.61 |
| 4/24/2026 | 5.71 | 5.74 | 5.71 | 5.71 | 30,504 | 5.58 |
| 4/23/2026 | 5.79 | 5.79 | 5.71 | 5.73 | 38,369 | 5.60 |
| 4/22/2026 | 5.75 | 5.79 | 5.72 | 5.73 | 46,901 | 5.60 |
| 4/21/2026 | 5.76 | 5.77 | 5.75 | 5.76 | 46,762 | 5.63 |
| 4/20/2026 | 5.77 | 5.79 | 5.75 | 5.77 | 25,522 | 5.64 |
| 4/17/2026 | 5.74 | 5.77 | 5.74 | 5.77 | 35,687 | 5.64 |
| 4/16/2026 | 5.75 | 5.77 | 5.74 | 5.74 | 11,392 | 5.61 |
| 4/15/2026 | 5.71 | 5.77 | 5.68 | 5.73 | 21,581 | 5.60 |
| 4/14/2026 | 5.69 | 5.77 | 5.68 | 5.73 | 96,771 | 5.60 |