PCM Fund, Inc. (PCM)
5.6600
-0.0200 (-0.35%)
NYSE· Last Trade: Jun 3rd, 6:51 PM EDT
Historical Prices For PCM Fund, Inc. (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 5.67 | 5.68 | 5.65 | 5.66 | 47,422 | 5.66 |
| 6/02/2026 | 5.65 | 5.69 | 5.65 | 5.68 | 29,686 | 5.68 |
| 6/01/2026 | 5.66 | 5.70 | 5.66 | 5.68 | 56,329 | 5.68 |
| 5/29/2026 | 5.63 | 5.68 | 5.63 | 5.67 | 29,418 | 5.67 |
| 5/28/2026 | 5.62 | 5.67 | 5.62 | 5.66 | 16,151 | 5.66 |
| 5/27/2026 | 5.63 | 5.69 | 5.61 | 5.64 | 66,462 | 5.64 |
| 5/26/2026 | 5.66 | 5.67 | 5.62 | 5.65 | 28,072 | 5.65 |
| 5/22/2026 | 5.62 | 5.66 | 5.60 | 5.66 | 53,551 | 5.66 |
| 5/21/2026 | 5.64 | 5.69 | 5.61 | 5.64 | 15,461 | 5.64 |
| 5/20/2026 | 5.64 | 5.68 | 5.62 | 5.67 | 31,948 | 5.67 |
| 5/19/2026 | 5.61 | 5.67 | 5.61 | 5.62 | 11,024 | 5.62 |
| 5/18/2026 | 5.65 | 5.70 | 5.63 | 5.63 | 49,381 | 5.63 |
| 5/15/2026 | 5.67 | 5.70 | 5.63 | 5.64 | 74,129 | 5.64 |
| 5/14/2026 | 5.79 | 5.83 | 5.68 | 5.69 | 43,330 | 5.69 |
| 5/13/2026 | 5.84 | 5.84 | 5.74 | 5.81 | 42,422 | 5.81 |
| 5/12/2026 | 5.81 | 5.92 | 5.73 | 5.80 | 104,368 | 5.80 |
| 5/11/2026 | 5.83 | 5.94 | 5.77 | 5.83 | 24,218 | 5.83 |
| 5/08/2026 | 5.93 | 5.99 | 5.88 | 5.94 | 53,525 | 5.88 |
| 5/07/2026 | 5.98 | 6.00 | 5.72 | 5.94 | 80,985 | 5.88 |
| 5/06/2026 | 5.94 | 5.98 | 5.91 | 5.98 | 48,236 | 5.92 |
| 5/05/2026 | 5.84 | 5.95 | 5.80 | 5.90 | 39,606 | 5.84 |
| 5/04/2026 | 5.87 | 5.87 | 5.82 | 5.84 | 27,529 | 5.78 |
| 5/01/2026 | 5.80 | 5.86 | 5.77 | 5.81 | 64,050 | 5.75 |
| 4/30/2026 | 5.71 | 5.75 | 5.71 | 5.74 | 29,395 | 5.68 |
| 4/29/2026 | 5.77 | 5.87 | 5.70 | 5.70 | 14,798 | 5.64 |
| 4/28/2026 | 5.75 | 5.81 | 5.75 | 5.80 | 58,677 | 5.74 |
| 4/27/2026 | 5.71 | 5.78 | 5.68 | 5.74 | 48,684 | 5.68 |
| 4/24/2026 | 5.71 | 5.74 | 5.71 | 5.71 | 30,504 | 5.65 |
| 4/23/2026 | 5.79 | 5.79 | 5.71 | 5.73 | 38,369 | 5.67 |
| 4/22/2026 | 5.75 | 5.79 | 5.72 | 5.73 | 46,901 | 5.67 |
| 4/21/2026 | 5.76 | 5.77 | 5.75 | 5.76 | 46,762 | 5.70 |
| 4/20/2026 | 5.77 | 5.79 | 5.75 | 5.77 | 25,522 | 5.71 |
| 4/17/2026 | 5.74 | 5.77 | 5.74 | 5.77 | 35,687 | 5.71 |
| 4/16/2026 | 5.75 | 5.77 | 5.74 | 5.74 | 11,392 | 5.67 |
| 4/15/2026 | 5.71 | 5.77 | 5.68 | 5.73 | 21,581 | 5.67 |
| 4/14/2026 | 5.69 | 5.77 | 5.68 | 5.73 | 96,771 | 5.67 |
| 4/13/2026 | 5.68 | 5.76 | 5.67 | 5.68 | 74,165 | 5.62 |
| 4/10/2026 | 5.77 | 5.78 | 5.74 | 5.75 | 37,315 | 5.62 |
| 4/09/2026 | 5.78 | 5.79 | 5.74 | 5.76 | 27,365 | 5.63 |
| 4/08/2026 | 5.78 | 5.81 | 5.76 | 5.76 | 22,024 | 5.63 |
| 4/07/2026 | 5.70 | 5.75 | 5.70 | 5.74 | 10,311 | 5.61 |
| 4/06/2026 | 5.73 | 5.74 | 5.71 | 5.73 | 9,802 | 5.61 |
| 4/02/2026 | 5.68 | 5.78 | 5.68 | 5.73 | 35,096 | 5.61 |
| 4/01/2026 | 5.75 | 5.83 | 5.68 | 5.79 | 83,023 | 5.66 |
| 3/31/2026 | 5.60 | 5.74 | 5.60 | 5.71 | 45,980 | 5.59 |
| 3/30/2026 | 5.53 | 5.64 | 5.53 | 5.60 | 80,505 | 5.48 |
| 3/27/2026 | 5.57 | 5.63 | 5.53 | 5.53 | 77,895 | 5.41 |
| 3/26/2026 | 5.60 | 5.62 | 5.58 | 5.59 | 49,016 | 5.47 |
| 3/25/2026 | 5.56 | 5.68 | 5.56 | 5.60 | 45,226 | 5.48 |
| 3/24/2026 | 5.55 | 5.70 | 5.55 | 5.61 | 104,044 | 5.49 |
| 3/23/2026 | 5.66 | 5.66 | 5.58 | 5.60 | 36,684 | 5.48 |
| 3/20/2026 | 5.66 | 5.67 | 5.52 | 5.58 | 73,071 | 5.46 |
| 3/19/2026 | 5.68 | 5.72 | 5.67 | 5.68 | 29,783 | 5.56 |
| 3/18/2026 | 5.72 | 5.73 | 5.69 | 5.70 | 21,585 | 5.57 |
| 3/17/2026 | 5.70 | 5.75 | 5.69 | 5.70 | 27,963 | 5.58 |
| 3/16/2026 | 5.66 | 5.73 | 5.66 | 5.68 | 59,597 | 5.56 |
| 3/13/2026 | 5.75 | 5.78 | 5.60 | 5.66 | 89,182 | 5.54 |
| 3/12/2026 | 5.79 | 5.83 | 5.75 | 5.75 | 24,618 | 5.62 |
| 3/11/2026 | 5.86 | 5.92 | 5.83 | 5.84 | 62,850 | 5.65 |
| 3/10/2026 | 5.99 | 6.03 | 5.78 | 5.79 | 69,774 | 5.60 |
| 3/09/2026 | 5.98 | 6.00 | 5.95 | 6.00 | 45,276 | 5.80 |
| 3/06/2026 | 6.04 | 6.07 | 5.98 | 5.99 | 67,386 | 5.80 |
| 3/05/2026 | 6.06 | 6.08 | 6.04 | 6.05 | 14,036 | 5.85 |
| 3/04/2026 | 6.05 | 6.09 | 6.03 | 6.04 | 44,618 | 5.84 |