PCM Fund, Inc. Common Stock (PCM)
5.3500
+0.0300 (0.56%)
NYSE· Last Trade: Sep 2nd, 4:53 PM EDT
Historical Prices For PCM Fund, Inc. Common Stock (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 5.35 | 5.38 | 5.22 | 5.32 | 149,872 | 5.32 |
| 8/31/2026 | 5.36 | 5.37 | 5.29 | 5.35 | 164,455 | 5.35 |
| 8/28/2026 | 5.41 | 5.42 | 5.36 | 5.40 | 31,148 | 5.40 |
| 8/27/2026 | 5.41 | 5.42 | 5.38 | 5.40 | 24,868 | 5.40 |
| 8/26/2026 | 5.40 | 5.43 | 5.39 | 5.41 | 11,686 | 5.41 |
| 8/25/2026 | 5.45 | 5.45 | 5.41 | 5.41 | 33,591 | 5.41 |
| 8/24/2026 | 5.40 | 5.45 | 5.39 | 5.43 | 34,047 | 5.43 |
| 8/21/2026 | 5.39 | 5.44 | 5.35 | 5.43 | 59,133 | 5.43 |
| 8/20/2026 | 5.48 | 5.48 | 5.37 | 5.40 | 68,930 | 5.40 |
| 8/19/2026 | 5.46 | 5.53 | 5.39 | 5.49 | 42,483 | 5.49 |
| 8/18/2026 | 5.51 | 5.57 | 5.29 | 5.46 | 135,734 | 5.46 |
| 8/17/2026 | 5.64 | 5.66 | 5.41 | 5.49 | 77,111 | 5.49 |
| 8/14/2026 | 5.67 | 5.67 | 5.60 | 5.61 | 19,870 | 5.61 |
| 8/13/2026 | 5.67 | 5.69 | 5.56 | 5.67 | 28,317 | 5.67 |
| 8/12/2026 | 5.73 | 5.75 | 5.69 | 5.73 | 45,657 | 5.67 |
| 8/11/2026 | 5.68 | 5.72 | 5.66 | 5.69 | 14,083 | 5.63 |
| 8/10/2026 | 5.70 | 5.73 | 5.65 | 5.67 | 63,709 | 5.61 |
| 8/07/2026 | 5.70 | 5.73 | 5.64 | 5.68 | 18,512 | 5.62 |
| 8/06/2026 | 5.73 | 5.75 | 5.65 | 5.67 | 49,551 | 5.61 |
| 8/05/2026 | 5.79 | 5.80 | 5.71 | 5.73 | 97,763 | 5.67 |
| 8/04/2026 | 5.63 | 5.76 | 5.61 | 5.75 | 142,461 | 5.69 |
| 8/03/2026 | 5.66 | 5.70 | 5.63 | 5.65 | 68,303 | 5.59 |
| 7/31/2026 | 5.60 | 5.64 | 5.60 | 5.61 | 19,320 | 5.55 |
| 7/30/2026 | 5.59 | 5.62 | 5.57 | 5.58 | 8,994 | 5.52 |
| 7/29/2026 | 5.57 | 5.61 | 5.55 | 5.56 | 22,298 | 5.50 |
| 7/28/2026 | 5.57 | 5.66 | 5.55 | 5.58 | 42,229 | 5.52 |
| 7/27/2026 | 5.62 | 5.63 | 5.55 | 5.59 | 29,518 | 5.53 |
| 7/24/2026 | 5.56 | 5.61 | 5.56 | 5.59 | 28,593 | 5.53 |
| 7/23/2026 | 5.62 | 5.67 | 5.56 | 5.57 | 31,062 | 5.51 |
| 7/22/2026 | 5.65 | 5.75 | 5.60 | 5.64 | 39,842 | 5.58 |
| 7/21/2026 | 5.63 | 5.84 | 5.62 | 5.67 | 67,978 | 5.61 |
| 7/20/2026 | 5.62 | 5.67 | 5.60 | 5.63 | 36,339 | 5.57 |
| 7/17/2026 | 5.65 | 5.65 | 5.60 | 5.63 | 32,891 | 5.57 |
| 7/16/2026 | 5.68 | 5.75 | 5.62 | 5.63 | 35,386 | 5.57 |
| 7/15/2026 | 5.70 | 5.72 | 5.68 | 5.71 | 16,032 | 5.65 |
| 7/14/2026 | 5.78 | 5.79 | 5.66 | 5.70 | 49,453 | 5.64 |
| 7/13/2026 | 5.77 | 5.83 | 5.76 | 5.78 | 34,174 | 5.72 |
| 7/10/2026 | 5.78 | 5.85 | 5.77 | 5.82 | 55,646 | 5.69 |
| 7/09/2026 | 5.77 | 5.80 | 5.76 | 5.80 | 17,980 | 5.67 |
| 7/08/2026 | 5.77 | 5.77 | 5.76 | 5.76 | 19,897 | 5.64 |
| 7/07/2026 | 5.76 | 5.80 | 5.76 | 5.77 | 40,857 | 5.64 |
| 7/06/2026 | 5.74 | 5.77 | 5.72 | 5.76 | 68,702 | 5.63 |
| 7/02/2026 | 5.67 | 5.76 | 5.61 | 5.76 | 189,187 | 5.63 |
| 7/01/2026 | 5.61 | 5.63 | 5.56 | 5.60 | 81,094 | 5.48 |
| 6/30/2026 | 5.58 | 5.62 | 5.56 | 5.58 | 26,046 | 5.46 |
| 6/29/2026 | 5.54 | 5.67 | 5.54 | 5.57 | 78,532 | 5.45 |
| 6/26/2026 | 5.54 | 5.60 | 5.53 | 5.55 | 34,543 | 5.43 |
| 6/25/2026 | 5.51 | 5.55 | 5.51 | 5.54 | 60,183 | 5.42 |
| 6/24/2026 | 5.52 | 5.54 | 5.49 | 5.52 | 80,060 | 5.40 |
| 6/23/2026 | 5.48 | 5.57 | 5.48 | 5.54 | 65,783 | 5.42 |
| 6/22/2026 | 5.53 | 5.61 | 5.50 | 5.50 | 76,165 | 5.38 |
| 6/18/2026 | 5.58 | 5.61 | 5.52 | 5.52 | 22,976 | 5.40 |
| 6/17/2026 | 5.57 | 5.63 | 5.56 | 5.59 | 15,727 | 5.47 |
| 6/16/2026 | 5.57 | 5.59 | 5.57 | 5.59 | 21,820 | 5.47 |
| 6/15/2026 | 5.57 | 5.60 | 5.53 | 5.58 | 40,454 | 5.46 |
| 6/12/2026 | 5.56 | 5.59 | 5.56 | 5.57 | 21,478 | 5.45 |
| 6/11/2026 | 5.56 | 5.62 | 5.55 | 5.56 | 38,870 | 5.44 |
| 6/10/2026 | 5.61 | 5.66 | 5.60 | 5.62 | 39,735 | 5.43 |
| 6/09/2026 | 5.61 | 5.64 | 5.61 | 5.63 | 44,452 | 5.44 |
| 6/08/2026 | 5.67 | 5.73 | 5.61 | 5.64 | 29,928 | 5.45 |
| 6/05/2026 | 5.67 | 5.70 | 5.61 | 5.64 | 8,218 | 5.45 |
| 6/04/2026 | 5.64 | 5.73 | 5.64 | 5.70 | 41,047 | 5.51 |
| 6/03/2026 | 5.67 | 5.68 | 5.65 | 5.66 | 47,422 | 5.47 |
| 6/02/2026 | 5.65 | 5.69 | 5.65 | 5.68 | 29,686 | 5.49 |