PCM Fund, Inc. (PCM)

5.8100
+0.0700 (1.22%)
NYSE · Last Trade: May 2nd, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PCM Fund, Inc. (PCM)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20265.805.865.775.8163,8505.81
4/30/20265.715.755.715.7429,3955.74
4/29/20265.775.875.705.7014,7985.70
4/28/20265.755.815.755.8058,6775.80
4/27/20265.715.785.685.7448,6845.74
4/24/20265.715.745.715.7130,5045.71
4/23/20265.795.795.715.7338,3695.73
4/22/20265.755.795.725.7346,9015.73
4/21/20265.765.775.755.7646,7625.76
4/20/20265.775.795.755.7725,5225.77
4/17/20265.745.775.745.7735,6875.77
4/16/20265.755.775.745.7411,3925.74
4/15/20265.715.775.685.7321,5815.73
4/14/20265.695.775.685.7396,7715.73
4/13/20265.685.765.675.6874,1655.68
4/10/20265.775.785.745.7537,3155.68
4/09/20265.785.795.745.7627,3655.70
4/08/20265.785.815.765.7622,0245.70
4/07/20265.705.755.705.7410,3115.68
4/06/20265.735.745.715.739,8025.67
4/02/20265.685.785.685.7335,0965.67
4/01/20265.755.835.685.7983,0235.73
3/31/20265.605.745.605.7145,9805.65
3/30/20265.535.645.535.6080,5055.54
3/27/20265.575.635.535.5377,8955.47
3/26/20265.605.625.585.5949,0165.53
3/25/20265.565.685.565.6045,2265.54
3/24/20265.555.705.555.61104,0445.55
3/23/20265.665.665.585.6036,6845.54
3/20/20265.665.675.525.5873,0715.52
3/19/20265.685.725.675.6829,7835.62
3/18/20265.725.735.695.7021,5855.63
3/17/20265.705.755.695.7027,9635.64
3/16/20265.665.735.665.6859,5975.62
3/13/20265.755.785.605.6689,1825.60
3/12/20265.795.835.755.7524,6185.69
3/11/20265.865.925.835.8462,8505.71
3/10/20265.996.035.785.7969,7745.66
3/09/20265.986.005.956.0045,2765.87
3/06/20266.046.075.985.9967,3865.86
3/05/20266.066.086.046.0514,0365.92
3/04/20266.056.096.036.0444,6185.91
3/03/20266.076.076.046.0633,4545.93
3/02/20266.066.106.056.0957,7025.96
2/27/20266.086.126.076.1031,7455.97
2/26/20266.096.116.096.1115,5375.98
2/25/20266.106.116.086.1145,6055.97
2/24/20266.046.116.046.1039,0855.97
2/23/20266.046.086.046.0638,1015.93
2/20/20266.056.086.056.0726,2825.94
2/19/20266.086.086.066.0745,7285.93
2/18/20266.086.096.076.0842,4685.94
2/17/20266.086.086.056.0743,8035.94
2/13/20266.086.096.056.0716,5085.94
2/12/20266.086.116.066.0826,4785.95
2/11/20266.146.156.136.1460,3845.95
2/10/20266.156.166.136.14136,3615.94
2/09/20266.036.136.036.11142,5515.91
2/06/20266.056.056.026.0446,8925.85
2/05/20266.066.066.036.0473,9375.85
2/04/20266.056.066.046.0533,0415.86
2/03/20266.036.076.036.0459,7165.85
2/02/20266.026.046.016.0455,4365.85