PCM Fund, Inc. Common Stock (PCM)
5.0500
+0.0300 (0.60%)
NYSE · Last Trade: Oct 3rd, 3:29 AM EDT
Historical Prices For PCM Fund, Inc. Common Stock (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 5.02 | 5.08 | 4.97 | 5.05 | 73,445 | 5.05 |
| 10/01/2026 | 5.00 | 5.02 | 4.90 | 5.02 | 127,081 | 5.02 |
| 9/30/2026 | 4.99 | 5.00 | 4.91 | 4.98 | 51,578 | 4.98 |
| 9/29/2026 | 4.90 | 5.00 | 4.85 | 4.98 | 37,188 | 4.98 |
| 9/28/2026 | 4.93 | 4.96 | 4.90 | 4.92 | 33,728 | 4.92 |
| 9/25/2026 | 4.92 | 5.00 | 4.90 | 4.96 | 37,466 | 4.96 |
| 9/24/2026 | 4.93 | 4.95 | 4.90 | 4.92 | 100,667 | 4.92 |
| 9/23/2026 | 4.99 | 4.99 | 4.90 | 4.93 | 142,628 | 4.93 |
| 9/22/2026 | 5.02 | 5.05 | 4.99 | 4.99 | 70,697 | 4.99 |
| 9/21/2026 | 5.04 | 5.09 | 5.03 | 5.05 | 49,018 | 5.05 |
| 9/18/2026 | 5.09 | 5.09 | 5.03 | 5.07 | 55,320 | 5.07 |
| 9/17/2026 | 5.04 | 5.10 | 5.04 | 5.09 | 72,747 | 5.09 |
| 9/16/2026 | 5.05 | 5.09 | 5.02 | 5.02 | 97,015 | 5.02 |
| 9/15/2026 | 5.06 | 5.11 | 5.00 | 5.02 | 74,717 | 5.02 |
| 9/14/2026 | 5.08 | 5.08 | 4.95 | 5.06 | 184,138 | 5.06 |
| 9/11/2026 | 5.16 | 5.25 | 5.08 | 5.10 | 257,479 | 5.10 |
| 9/10/2026 | 5.26 | 5.34 | 5.19 | 5.24 | 254,916 | 5.18 |
| 9/09/2026 | 5.26 | 5.28 | 5.22 | 5.26 | 62,177 | 5.20 |
| 9/08/2026 | 5.32 | 5.32 | 5.26 | 5.27 | 60,724 | 5.21 |
| 9/04/2026 | 5.36 | 5.36 | 5.29 | 5.34 | 51,789 | 5.27 |
| 9/03/2026 | 5.35 | 5.36 | 5.28 | 5.36 | 85,411 | 5.29 |
| 9/02/2026 | 5.30 | 5.35 | 5.28 | 5.35 | 91,488 | 5.28 |
| 9/01/2026 | 5.35 | 5.38 | 5.22 | 5.32 | 149,872 | 5.26 |
| 8/31/2026 | 5.36 | 5.37 | 5.29 | 5.35 | 164,455 | 5.28 |
| 8/28/2026 | 5.41 | 5.42 | 5.36 | 5.40 | 31,148 | 5.33 |
| 8/27/2026 | 5.41 | 5.42 | 5.38 | 5.40 | 24,868 | 5.33 |
| 8/26/2026 | 5.40 | 5.43 | 5.39 | 5.41 | 11,686 | 5.34 |
| 8/25/2026 | 5.45 | 5.45 | 5.41 | 5.41 | 33,591 | 5.34 |
| 8/24/2026 | 5.40 | 5.45 | 5.39 | 5.43 | 34,047 | 5.36 |
| 8/21/2026 | 5.39 | 5.44 | 5.35 | 5.43 | 59,133 | 5.36 |
| 8/20/2026 | 5.48 | 5.48 | 5.37 | 5.40 | 68,930 | 5.33 |
| 8/19/2026 | 5.46 | 5.53 | 5.39 | 5.49 | 42,483 | 5.42 |
| 8/18/2026 | 5.51 | 5.57 | 5.29 | 5.46 | 135,734 | 5.39 |
| 8/17/2026 | 5.64 | 5.66 | 5.41 | 5.49 | 77,111 | 5.42 |
| 8/14/2026 | 5.67 | 5.67 | 5.60 | 5.61 | 19,870 | 5.54 |
| 8/13/2026 | 5.67 | 5.69 | 5.56 | 5.67 | 28,317 | 5.60 |
| 8/12/2026 | 5.73 | 5.75 | 5.69 | 5.73 | 45,657 | 5.60 |
| 8/11/2026 | 5.68 | 5.72 | 5.66 | 5.69 | 14,083 | 5.56 |
| 8/10/2026 | 5.70 | 5.73 | 5.65 | 5.67 | 63,709 | 5.54 |
| 8/07/2026 | 5.70 | 5.73 | 5.64 | 5.68 | 18,512 | 5.55 |
| 8/06/2026 | 5.73 | 5.75 | 5.65 | 5.67 | 49,551 | 5.54 |
| 8/05/2026 | 5.79 | 5.80 | 5.71 | 5.73 | 97,763 | 5.60 |
| 8/04/2026 | 5.63 | 5.76 | 5.61 | 5.75 | 142,461 | 5.62 |
| 8/03/2026 | 5.66 | 5.70 | 5.63 | 5.65 | 68,303 | 5.52 |
| 7/31/2026 | 5.60 | 5.64 | 5.60 | 5.61 | 19,320 | 5.48 |
| 7/30/2026 | 5.59 | 5.62 | 5.57 | 5.58 | 8,994 | 5.46 |
| 7/29/2026 | 5.57 | 5.61 | 5.55 | 5.56 | 22,298 | 5.43 |
| 7/28/2026 | 5.57 | 5.66 | 5.55 | 5.58 | 42,229 | 5.45 |
| 7/27/2026 | 5.62 | 5.63 | 5.55 | 5.59 | 29,518 | 5.46 |
| 7/24/2026 | 5.56 | 5.61 | 5.56 | 5.59 | 28,593 | 5.46 |
| 7/23/2026 | 5.62 | 5.67 | 5.56 | 5.57 | 31,062 | 5.44 |
| 7/22/2026 | 5.65 | 5.75 | 5.60 | 5.64 | 39,842 | 5.51 |
| 7/21/2026 | 5.63 | 5.84 | 5.62 | 5.67 | 67,978 | 5.54 |
| 7/20/2026 | 5.62 | 5.67 | 5.60 | 5.63 | 36,339 | 5.50 |
| 7/17/2026 | 5.65 | 5.65 | 5.60 | 5.63 | 32,891 | 5.50 |
| 7/16/2026 | 5.68 | 5.75 | 5.62 | 5.63 | 35,386 | 5.50 |
| 7/15/2026 | 5.70 | 5.72 | 5.68 | 5.71 | 16,032 | 5.58 |
| 7/14/2026 | 5.78 | 5.79 | 5.66 | 5.70 | 49,453 | 5.57 |
| 7/13/2026 | 5.77 | 5.83 | 5.76 | 5.78 | 34,174 | 5.65 |
| 7/10/2026 | 5.78 | 5.85 | 5.77 | 5.82 | 55,646 | 5.62 |
| 7/09/2026 | 5.77 | 5.80 | 5.76 | 5.80 | 17,980 | 5.60 |
| 7/08/2026 | 5.77 | 5.77 | 5.76 | 5.76 | 19,897 | 5.57 |
| 7/07/2026 | 5.76 | 5.80 | 5.76 | 5.77 | 40,857 | 5.57 |
| 7/06/2026 | 5.74 | 5.77 | 5.72 | 5.76 | 68,702 | 5.56 |