PCM Fund, Inc. Common Stock (PCM)
5.0050
+0.0150 (0.30%)
NYSE · Last Trade: Nov 8th, 6:56 AM EST
Historical Prices For PCM Fund, Inc. Common Stock (PCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 5.00 | 5.02 | 4.99 | 5.00 | 34,155 | 5.00 |
| 11/05/2026 | 5.04 | 5.04 | 4.97 | 4.99 | 112,735 | 4.99 |
| 11/04/2026 | 5.00 | 5.05 | 4.98 | 5.03 | 171,915 | 5.03 |
| 11/03/2026 | 4.96 | 5.00 | 4.95 | 4.98 | 102,161 | 4.98 |
| 11/02/2026 | 4.99 | 5.05 | 4.95 | 4.95 | 71,365 | 4.95 |
| 10/30/2026 | 5.00 | 5.00 | 4.93 | 4.96 | 45,502 | 4.96 |
| 10/29/2026 | 4.93 | 4.99 | 4.93 | 4.99 | 37,669 | 4.99 |
| 10/28/2026 | 4.91 | 4.96 | 4.91 | 4.93 | 76,836 | 4.93 |
| 10/27/2026 | 4.91 | 4.93 | 4.88 | 4.91 | 21,741 | 4.91 |
| 10/26/2026 | 4.91 | 4.93 | 4.88 | 4.91 | 25,811 | 4.91 |
| 10/23/2026 | 4.90 | 4.92 | 4.86 | 4.88 | 94,651 | 4.88 |
| 10/22/2026 | 4.90 | 4.93 | 4.88 | 4.91 | 60,237 | 4.91 |
| 10/21/2026 | 4.91 | 4.93 | 4.89 | 4.90 | 34,931 | 4.90 |
| 10/20/2026 | 4.90 | 4.93 | 4.89 | 4.91 | 11,078 | 4.91 |
| 10/19/2026 | 4.90 | 4.95 | 4.90 | 4.91 | 14,705 | 4.91 |
| 10/16/2026 | 4.92 | 4.96 | 4.89 | 4.90 | 42,301 | 4.90 |
| 10/15/2026 | 4.86 | 4.95 | 4.84 | 4.95 | 59,838 | 4.95 |
| 10/14/2026 | 4.91 | 4.93 | 4.83 | 4.87 | 59,497 | 4.87 |
| 10/13/2026 | 4.98 | 4.99 | 4.92 | 4.94 | 47,304 | 4.94 |
| 10/12/2026 | 5.04 | 5.05 | 5.01 | 5.02 | 41,279 | 4.96 |
| 10/09/2026 | 4.98 | 5.08 | 4.98 | 5.03 | 33,355 | 4.96 |
| 10/08/2026 | 4.97 | 5.08 | 4.92 | 4.98 | 92,318 | 4.92 |
| 10/07/2026 | 4.99 | 5.01 | 4.95 | 4.98 | 19,313 | 4.92 |
| 10/06/2026 | 5.03 | 5.04 | 5.00 | 5.01 | 34,679 | 4.95 |
| 10/05/2026 | 5.02 | 5.05 | 4.99 | 5.00 | 43,680 | 4.94 |
| 10/02/2026 | 5.02 | 5.08 | 4.97 | 5.05 | 73,446 | 4.99 |
| 10/01/2026 | 5.00 | 5.02 | 4.90 | 5.02 | 127,081 | 4.96 |
| 9/30/2026 | 4.99 | 5.00 | 4.91 | 4.98 | 51,578 | 4.92 |
| 9/29/2026 | 4.90 | 5.00 | 4.85 | 4.98 | 37,188 | 4.92 |
| 9/28/2026 | 4.93 | 4.96 | 4.90 | 4.92 | 33,728 | 4.86 |
| 9/25/2026 | 4.92 | 5.00 | 4.90 | 4.96 | 37,466 | 4.90 |
| 9/24/2026 | 4.93 | 4.95 | 4.90 | 4.92 | 100,667 | 4.86 |
| 9/23/2026 | 4.99 | 4.99 | 4.90 | 4.93 | 142,628 | 4.87 |
| 9/22/2026 | 5.02 | 5.05 | 4.99 | 4.99 | 70,697 | 4.93 |
| 9/21/2026 | 5.04 | 5.09 | 5.03 | 5.05 | 49,018 | 4.99 |
| 9/18/2026 | 5.09 | 5.09 | 5.03 | 5.07 | 55,320 | 5.01 |
| 9/17/2026 | 5.04 | 5.10 | 5.04 | 5.09 | 72,747 | 5.02 |
| 9/16/2026 | 5.05 | 5.09 | 5.02 | 5.02 | 97,015 | 4.96 |
| 9/15/2026 | 5.06 | 5.11 | 5.00 | 5.02 | 74,717 | 4.96 |
| 9/14/2026 | 5.08 | 5.08 | 4.95 | 5.06 | 184,138 | 5.00 |
| 9/11/2026 | 5.16 | 5.25 | 5.08 | 5.10 | 257,479 | 5.03 |
| 9/10/2026 | 5.26 | 5.34 | 5.19 | 5.24 | 254,916 | 5.11 |
| 9/09/2026 | 5.26 | 5.28 | 5.22 | 5.26 | 62,177 | 5.13 |
| 9/08/2026 | 5.32 | 5.32 | 5.26 | 5.27 | 60,724 | 5.14 |
| 9/04/2026 | 5.36 | 5.36 | 5.29 | 5.34 | 51,789 | 5.21 |
| 9/03/2026 | 5.35 | 5.36 | 5.28 | 5.36 | 85,411 | 5.23 |
| 9/02/2026 | 5.30 | 5.35 | 5.28 | 5.35 | 91,488 | 5.22 |
| 9/01/2026 | 5.35 | 5.38 | 5.22 | 5.32 | 149,872 | 5.19 |
| 8/31/2026 | 5.36 | 5.37 | 5.29 | 5.35 | 164,455 | 5.22 |
| 8/28/2026 | 5.41 | 5.42 | 5.36 | 5.40 | 31,148 | 5.27 |
| 8/27/2026 | 5.41 | 5.42 | 5.38 | 5.40 | 24,868 | 5.27 |
| 8/26/2026 | 5.40 | 5.43 | 5.39 | 5.41 | 11,686 | 5.28 |
| 8/25/2026 | 5.45 | 5.45 | 5.41 | 5.41 | 33,591 | 5.28 |
| 8/24/2026 | 5.40 | 5.45 | 5.39 | 5.43 | 34,047 | 5.30 |
| 8/21/2026 | 5.39 | 5.44 | 5.35 | 5.43 | 59,133 | 5.30 |
| 8/20/2026 | 5.48 | 5.48 | 5.37 | 5.40 | 68,930 | 5.27 |
| 8/19/2026 | 5.46 | 5.53 | 5.39 | 5.49 | 42,483 | 5.35 |
| 8/18/2026 | 5.51 | 5.57 | 5.29 | 5.46 | 135,734 | 5.32 |
| 8/17/2026 | 5.64 | 5.66 | 5.41 | 5.49 | 77,111 | 5.35 |
| 8/14/2026 | 5.67 | 5.67 | 5.60 | 5.61 | 19,870 | 5.47 |
| 8/13/2026 | 5.67 | 5.69 | 5.56 | 5.67 | 28,317 | 5.53 |
| 8/12/2026 | 5.73 | 5.75 | 5.69 | 5.73 | 45,657 | 5.53 |
| 8/11/2026 | 5.68 | 5.72 | 5.66 | 5.69 | 14,083 | 5.49 |
| 8/10/2026 | 5.70 | 5.73 | 5.65 | 5.67 | 63,709 | 5.47 |