ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PCM Fund, Inc. (NY:PCM)

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 5.770 5.865 5.700 5.700 14,798 -0.10(-1.72%)
Apr 28, 2026 5.750 5.810 5.750 5.800 58,677 +0.06(+1.05%)
Apr 27, 2026 5.710 5.780 5.680 5.740 48,684 +0.03(+0.53%)
Apr 24, 2026 5.710 5.740 5.710 5.710 30,504 -0.02(-0.35%)
Apr 23, 2026 5.790 5.790 5.710 5.730 38,369 +0.00(+0.00%)
Apr 22, 2026 5.750 5.790 5.722 5.730 46,901 -0.03(-0.52%)
Apr 21, 2026 5.760 5.770 5.750 5.760 46,762 -0.01(-0.17%)
Apr 20, 2026 5.770 5.790 5.750 5.770 25,522 +0.00(+0.01%)
Apr 17, 2026 5.740 5.770 5.740 5.769 35,687 +0.03(+0.60%)
Apr 16, 2026 5.750 5.770 5.735 5.735 11,392 +0.00(+0.09%)
Apr 15, 2026 5.710 5.767 5.680 5.730 21,581 +0.00(+0.00%)
Apr 14, 2026 5.690 5.770 5.680 5.730 96,771 +0.05(+0.88%)
Apr 13, 2026 5.680 5.761 5.665 5.680 74,165 -0.07(-1.13%)
Apr 10, 2026 5.770 5.780 5.740 5.745 37,315 -0.01(-0.26%)
Apr 09, 2026 5.780 5.790 5.740 5.760 27,365 +0.00(+0.00%)
Apr 08, 2026 5.780 5.810 5.760 5.760 22,024 +0.02(+0.35%)
Apr 07, 2026 5.700 5.750 5.700 5.740 10,311 +0.01(+0.17%)
Apr 06, 2026 5.730 5.742 5.710 5.730 9,802 +0.00(+0.00%)
Apr 02, 2026 5.680 5.780 5.680 5.730 35,096 -0.06(-1.04%)
Apr 01, 2026 5.750 5.830 5.680 5.790 83,023 +0.08(+1.40%)
Mar 31, 2026 5.600 5.740 5.600 5.710 45,980 +0.11(+1.96%)
Mar 30, 2026 5.530 5.640 5.530 5.600 80,505 +0.07(+1.27%)
Mar 27, 2026 5.570 5.635 5.530 5.530 77,895 -0.06(-1.07%)
Mar 26, 2026 5.600 5.620 5.580 5.590 49,016 -0.01(-0.18%)
Mar 25, 2026 5.560 5.685 5.560 5.600 45,226 -0.01(-0.18%)
Mar 24, 2026 5.550 5.700 5.550 5.610 104,044 +0.01(+0.18%)
Mar 23, 2026 5.660 5.660 5.575 5.600 36,684 +0.02(+0.36%)
Mar 20, 2026 5.660 5.670 5.520 5.580 73,071 -0.10(-1.76%)
Mar 19, 2026 5.680 5.720 5.670 5.680 29,783 -0.02(-0.26%)
Mar 18, 2026 5.720 5.730 5.690 5.695 21,585 -0.00(-0.09%)
Mar 17, 2026 5.700 5.746 5.690 5.700 27,963 +0.02(+0.35%)
Mar 16, 2026 5.660 5.730 5.660 5.680 59,597 +0.02(+0.35%)
Mar 13, 2026 5.750 5.780 5.600 5.660 89,182 -0.09(-1.57%)
Mar 12, 2026 5.790 5.830 5.750 5.750 24,618 -0.09(-1.54%)
Mar 11, 2026 5.860 5.920 5.830 5.840 62,850 +0.05(+0.86%)
Mar 10, 2026 5.995 6.026 5.780 5.790 67,085 -0.21(-3.48%)
Mar 09, 2026 5.980 6.000 5.950 5.999 45,276 +0.01(+0.15%)
Mar 06, 2026 6.040 6.072 5.980 5.990 67,386 -0.06(-0.99%)
Mar 05, 2026 6.060 6.079 6.040 6.050 14,036 +0.01(+0.17%)
Mar 04, 2026 6.050 6.090 6.030 6.040 44,618 -0.02(-0.33%)
Mar 03, 2026 6.070 6.070 6.040 6.060 33,454 -0.03(-0.49%)
Mar 02, 2026 6.060 6.100 6.050 6.090 57,702 -0.01(-0.16%)
Feb 27, 2026 6.080 6.120 6.070 6.100 31,745 -0.01(-0.16%)
Feb 26, 2026 6.090 6.110 6.086 6.110 15,537 +0.00(+0.08%)
Feb 25, 2026 6.100 6.110 6.080 6.105 45,605 +0.01(+0.08%)
Feb 24, 2026 6.040 6.110 6.040 6.100 39,085 +0.04(+0.66%)
Feb 23, 2026 6.040 6.080 6.040 6.060 38,101 -0.01(-0.16%)
Feb 20, 2026 6.050 6.080 6.050 6.070 26,282 +0.00(+0.08%)
Feb 19, 2026 6.080 6.080 6.060 6.065 45,728 -0.01(-0.16%)
Feb 18, 2026 6.080 6.090 6.070 6.075 42,468 +0.00(+0.08%)
Feb 17, 2026 6.080 6.080 6.050 6.070 43,803 +0.00(+0.00%)
Feb 13, 2026 6.080 6.088 6.050 6.070 16,508 -0.01(-0.16%)
Feb 12, 2026 6.080 6.110 6.060 6.080 26,478 -0.06(-1.06%)
Feb 11, 2026 6.140 6.150 6.125 6.145 60,384 +0.00(+0.08%)
Feb 10, 2026 6.150 6.160 6.130 6.140 136,361 +0.03(+0.49%)
Feb 09, 2026 6.030 6.135 6.030 6.110 142,551 +0.07(+1.08%)
Feb 06, 2026 6.050 6.050 6.020 6.045 46,892 +0.00(+0.08%)
Feb 05, 2026 6.060 6.060 6.030 6.040 73,937 -0.01(-0.25%)
Feb 04, 2026 6.050 6.060 6.045 6.055 33,041 +0.01(+0.25%)
Feb 03, 2026 6.030 6.070 6.030 6.040 59,716 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.