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)

6.050 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.080 6.090 6.040 6.050 63,814 -0.01(-0.17%)
Dec 24, 2025 6.040 6.083 6.040 6.060 39,037 +0.00(+0.08%)
Dec 23, 2025 6.090 6.091 6.050 6.055 65,022 -0.04(-0.74%)
Dec 22, 2025 6.070 6.100 6.050 6.100 121,741 +0.03(+0.49%)
Dec 19, 2025 6.060 6.109 6.060 6.070 82,081 -0.04(-0.65%)
Dec 18, 2025 6.130 6.150 6.090 6.110 65,370 -0.02(-0.33%)
Dec 17, 2025 6.120 6.142 6.095 6.130 67,516 +0.00(+0.03%)
Dec 16, 2025 6.130 6.209 6.110 6.128 38,699 -0.02(-0.35%)
Dec 15, 2025 6.130 6.208 6.110 6.150 81,228 -0.01(-0.16%)
Dec 12, 2025 6.170 6.187 6.090 6.160 86,401 -0.01(-0.16%)
Dec 11, 2025 6.150 6.210 6.150 6.170 30,487 -0.08(-1.28%)
Dec 10, 2025 6.220 6.270 6.200 6.250 56,334 +0.04(+0.66%)
Dec 09, 2025 6.230 6.230 6.190 6.209 45,944 -0.00(-0.02%)
Dec 08, 2025 6.200 6.220 6.200 6.210 27,477 +0.01(+0.16%)
Dec 05, 2025 6.200 6.230 6.180 6.200 198,178 +0.02(+0.32%)
Dec 04, 2025 6.250 6.250 6.160 6.180 56,016 -0.03(-0.48%)
Dec 03, 2025 6.210 6.290 6.195 6.210 57,687 +0.02(+0.32%)
Dec 02, 2025 6.240 6.270 6.160 6.190 115,582 -0.03(-0.48%)
Dec 01, 2025 6.170 6.230 6.170 6.220 42,658 +0.06(+0.97%)
Nov 28, 2025 6.160 6.201 6.160 6.160 17,353 -0.02(-0.32%)
Nov 26, 2025 6.270 6.270 6.160 6.180 57,404 -0.02(-0.32%)
Nov 25, 2025 6.180 6.210 6.150 6.200 31,218 +0.04(+0.65%)
Nov 24, 2025 6.130 6.200 6.080 6.160 103,100 +0.02(+0.33%)
Nov 21, 2025 6.120 6.170 6.085 6.140 37,911 +0.00(+0.00%)
Nov 20, 2025 6.070 6.140 6.031 6.140 52,494 +0.09(+1.49%)
Nov 19, 2025 6.060 6.074 6.030 6.050 31,760 +0.04(+0.67%)
Nov 18, 2025 6.130 6.130 5.990 6.010 110,575 -0.12(-1.96%)
Nov 17, 2025 6.220 6.220 6.110 6.130 73,343 -0.09(-1.45%)
Nov 14, 2025 6.220 6.250 6.210 6.220 48,839 -0.03(-0.46%)
Nov 13, 2025 6.305 6.305 6.167 6.249 81,792 -0.05(-0.74%)
Nov 12, 2025 6.266 6.325 6.266 6.296 31,866 +0.01(+0.16%)
Nov 11, 2025 6.187 6.305 6.187 6.286 54,447 +0.09(+1.44%)
Nov 10, 2025 6.216 6.266 6.197 6.197 29,546 -0.01(-0.16%)
Nov 07, 2025 6.197 6.216 6.177 6.206 17,292 +0.04(+0.64%)
Nov 06, 2025 6.197 6.218 6.156 6.167 46,393 -0.04(-0.72%)
Nov 05, 2025 6.246 6.275 6.211 6.211 26,983 -0.00(-0.08%)
Nov 04, 2025 6.216 6.266 6.187 6.216 50,765 -0.02(-0.32%)
Nov 03, 2025 6.236 6.256 6.207 6.236 54,419 +0.03(+0.48%)
Oct 31, 2025 6.167 6.206 6.167 6.206 30,004 +0.03(+0.48%)
Oct 30, 2025 6.236 6.246 6.167 6.177 59,519 -0.08(-1.27%)
Oct 29, 2025 6.246 6.296 6.216 6.256 35,400 +0.00(+0.00%)
Oct 28, 2025 6.256 6.266 6.226 6.256 57,257 +0.01(+0.16%)
Oct 27, 2025 6.305 6.305 6.216 6.246 49,327 -0.03(-0.47%)
Oct 24, 2025 6.266 6.343 6.246 6.276 47,733 +0.03(+0.56%)
Oct 23, 2025 6.226 6.295 6.166 6.241 128,092 -0.02(-0.39%)
Oct 22, 2025 6.305 6.404 6.197 6.266 76,871 -0.01(-0.16%)
Oct 21, 2025 6.147 6.424 6.132 6.276 98,822 +0.10(+1.60%)
Oct 20, 2025 6.484 6.513 6.157 6.177 143,493 -0.29(-4.44%)
Oct 17, 2025 6.454 6.553 6.404 6.464 16,874 +0.05(+0.77%)
Oct 16, 2025 6.553 6.566 6.414 6.414 44,645 -0.12(-1.82%)
Oct 15, 2025 6.573 6.602 6.494 6.533 25,882 +0.00(+0.00%)
Oct 14, 2025 6.563 6.620 6.533 6.533 57,718 -0.09(-1.29%)
Oct 13, 2025 6.599 6.618 6.540 6.618 43,292 +0.09(+1.35%)
Oct 10, 2025 6.618 6.628 6.481 6.530 84,982 -0.07(-1.04%)
Oct 09, 2025 6.608 6.611 6.589 6.599 57,490 -0.01(-0.15%)
Oct 08, 2025 6.589 6.608 6.576 6.608 51,359 +0.04(+0.60%)
Oct 07, 2025 6.569 6.589 6.559 6.569 28,016 +0.00(+0.00%)
Oct 06, 2025 6.569 6.569 6.550 6.569 61,688 +0.00(+0.00%)
Oct 03, 2025 6.608 6.618 6.550 6.569 81,280 -0.04(-0.59%)
Oct 02, 2025 6.599 6.618 6.573 6.608 52,188 +0.03(+0.45%)
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.