PCM Fund, Inc. (PCM)
6.1401
-0.0099 (-0.16%)
NYSE · Last Trade: Dec 16th, 12:45 PM EST
Historical Prices For PCM Fund, Inc. (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 6.13 | 6.21 | 6.11 | 6.15 | 81,228 | 6.15 |
| 12/12/2025 | 6.17 | 6.19 | 6.09 | 6.16 | 86,401 | 6.16 |
| 12/11/2025 | 6.15 | 6.21 | 6.15 | 6.17 | 30,487 | 6.17 |
| 12/10/2025 | 6.22 | 6.27 | 6.20 | 6.25 | 56,334 | 6.25 |
| 12/09/2025 | 6.23 | 6.23 | 6.19 | 6.21 | 45,944 | 6.21 |
| 12/08/2025 | 6.20 | 6.22 | 6.20 | 6.21 | 27,477 | 6.21 |
| 12/05/2025 | 6.20 | 6.23 | 6.18 | 6.20 | 198,178 | 6.20 |
| 12/04/2025 | 6.25 | 6.25 | 6.16 | 6.18 | 56,016 | 6.18 |
| 12/03/2025 | 6.21 | 6.29 | 6.20 | 6.21 | 57,687 | 6.21 |
| 12/02/2025 | 6.24 | 6.27 | 6.16 | 6.19 | 115,582 | 6.19 |
| 12/01/2025 | 6.17 | 6.23 | 6.17 | 6.22 | 42,658 | 6.22 |
| 11/28/2025 | 6.16 | 6.20 | 6.16 | 6.16 | 17,353 | 6.16 |
| 11/26/2025 | 6.27 | 6.27 | 6.16 | 6.18 | 57,404 | 6.18 |
| 11/25/2025 | 6.18 | 6.21 | 6.15 | 6.20 | 31,218 | 6.20 |
| 11/24/2025 | 6.13 | 6.20 | 6.08 | 6.16 | 103,100 | 6.16 |
| 11/21/2025 | 6.12 | 6.17 | 6.08 | 6.14 | 37,911 | 6.14 |
| 11/20/2025 | 6.07 | 6.14 | 6.03 | 6.14 | 52,494 | 6.14 |
| 11/19/2025 | 6.06 | 6.07 | 6.03 | 6.05 | 31,760 | 6.05 |
| 11/18/2025 | 6.13 | 6.13 | 5.99 | 6.01 | 110,575 | 6.01 |
| 11/17/2025 | 6.22 | 6.22 | 6.11 | 6.13 | 73,343 | 6.13 |
| 11/14/2025 | 6.22 | 6.25 | 6.21 | 6.22 | 48,839 | 6.22 |
| 11/13/2025 | 6.37 | 6.37 | 6.23 | 6.31 | 80,963 | 6.25 |
| 11/12/2025 | 6.33 | 6.39 | 6.33 | 6.36 | 31,543 | 6.30 |
| 11/11/2025 | 6.25 | 6.37 | 6.25 | 6.35 | 53,896 | 6.29 |
| 11/10/2025 | 6.28 | 6.33 | 6.26 | 6.26 | 29,247 | 6.20 |
| 11/07/2025 | 6.26 | 6.28 | 6.24 | 6.27 | 17,117 | 6.21 |
| 11/06/2025 | 6.26 | 6.28 | 6.22 | 6.23 | 45,923 | 6.17 |
| 11/05/2025 | 6.31 | 6.34 | 6.28 | 6.28 | 26,710 | 6.21 |
| 11/04/2025 | 6.28 | 6.33 | 6.25 | 6.28 | 50,251 | 6.22 |
| 11/03/2025 | 6.30 | 6.32 | 6.27 | 6.30 | 53,868 | 6.24 |
| 10/31/2025 | 6.23 | 6.27 | 6.23 | 6.27 | 29,700 | 6.21 |
| 10/30/2025 | 6.30 | 6.31 | 6.23 | 6.24 | 58,916 | 6.18 |
| 10/29/2025 | 6.31 | 6.36 | 6.28 | 6.32 | 35,042 | 6.26 |
| 10/28/2025 | 6.32 | 6.33 | 6.29 | 6.32 | 56,677 | 6.26 |
| 10/27/2025 | 6.37 | 6.37 | 6.28 | 6.31 | 48,827 | 6.25 |
| 10/24/2025 | 6.33 | 6.41 | 6.31 | 6.34 | 47,250 | 6.28 |
| 10/23/2025 | 6.29 | 6.36 | 6.23 | 6.30 | 126,794 | 6.24 |
| 10/22/2025 | 6.37 | 6.47 | 6.26 | 6.33 | 76,092 | 6.27 |
| 10/21/2025 | 6.21 | 6.49 | 6.20 | 6.34 | 97,821 | 6.28 |
| 10/20/2025 | 6.55 | 6.58 | 6.22 | 6.24 | 142,039 | 6.18 |
| 10/17/2025 | 6.52 | 6.62 | 6.47 | 6.53 | 16,703 | 6.46 |
| 10/16/2025 | 6.62 | 6.63 | 6.48 | 6.48 | 44,193 | 6.41 |
| 10/15/2025 | 6.64 | 6.67 | 6.56 | 6.60 | 25,620 | 6.53 |
| 10/14/2025 | 6.63 | 6.69 | 6.60 | 6.60 | 57,133 | 6.53 |
| 10/13/2025 | 6.73 | 6.75 | 6.67 | 6.75 | 42,447 | 6.62 |
| 10/10/2025 | 6.75 | 6.76 | 6.61 | 6.66 | 83,323 | 6.53 |
| 10/09/2025 | 6.74 | 6.74 | 6.72 | 6.73 | 56,368 | 6.60 |
| 10/08/2025 | 6.72 | 6.74 | 6.71 | 6.74 | 50,357 | 6.61 |
| 10/07/2025 | 6.70 | 6.72 | 6.69 | 6.70 | 27,470 | 6.57 |
| 10/06/2025 | 6.70 | 6.70 | 6.68 | 6.70 | 60,484 | 6.57 |
| 10/03/2025 | 6.74 | 6.75 | 6.68 | 6.70 | 79,694 | 6.57 |
| 10/02/2025 | 6.73 | 6.75 | 6.70 | 6.74 | 51,170 | 6.61 |
| 10/01/2025 | 6.74 | 6.76 | 6.69 | 6.71 | 63,379 | 6.58 |
| 9/30/2025 | 6.71 | 6.71 | 6.69 | 6.71 | 35,629 | 6.58 |
| 9/29/2025 | 6.68 | 6.72 | 6.65 | 6.71 | 28,548 | 6.58 |
| 9/26/2025 | 6.67 | 6.67 | 6.62 | 6.66 | 22,813 | 6.53 |
| 9/25/2025 | 6.69 | 6.69 | 6.61 | 6.67 | 30,209 | 6.54 |
| 9/24/2025 | 6.72 | 6.72 | 6.67 | 6.69 | 31,819 | 6.56 |
| 9/23/2025 | 6.71 | 6.73 | 6.69 | 6.71 | 38,268 | 6.58 |
| 9/22/2025 | 6.70 | 6.72 | 6.67 | 6.69 | 35,411 | 6.56 |
| 9/19/2025 | 6.70 | 6.70 | 6.65 | 6.69 | 36,298 | 6.56 |
| 9/18/2025 | 6.67 | 6.70 | 6.57 | 6.70 | 61,775 | 6.57 |
| 9/17/2025 | 6.65 | 6.67 | 6.62 | 6.67 | 67,812 | 6.54 |
| 9/16/2025 | 6.61 | 6.70 | 6.58 | 6.63 | 70,434 | 6.50 |