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)

6.270 +0.040 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 6.260 6.280 6.240 6.270 17,117 +0.04(+0.64%)
Nov 06, 2025 6.260 6.281 6.219 6.230 45,923 -0.04(-0.72%)
Nov 05, 2025 6.310 6.340 6.275 6.275 26,710 -0.00(-0.08%)
Nov 04, 2025 6.280 6.330 6.250 6.280 50,251 -0.02(-0.32%)
Nov 03, 2025 6.300 6.320 6.270 6.300 53,868 +0.03(+0.48%)
Oct 31, 2025 6.230 6.270 6.230 6.270 29,700 +0.03(+0.48%)
Oct 30, 2025 6.300 6.310 6.230 6.240 58,916 -0.08(-1.27%)
Oct 29, 2025 6.310 6.360 6.280 6.320 35,042 +0.00(+0.00%)
Oct 28, 2025 6.320 6.330 6.290 6.320 56,677 +0.01(+0.16%)
Oct 27, 2025 6.370 6.370 6.280 6.310 48,827 -0.03(-0.47%)
Oct 24, 2025 6.330 6.408 6.310 6.340 47,250 +0.04(+0.56%)
Oct 23, 2025 6.290 6.360 6.229 6.305 126,794 -0.03(-0.39%)
Oct 22, 2025 6.370 6.470 6.260 6.330 76,092 -0.01(-0.16%)
Oct 21, 2025 6.210 6.490 6.195 6.340 97,821 +0.10(+1.60%)
Oct 20, 2025 6.550 6.580 6.220 6.240 142,039 -0.29(-4.44%)
Oct 17, 2025 6.520 6.620 6.470 6.530 16,703 +0.05(+0.77%)
Oct 16, 2025 6.620 6.633 6.480 6.480 44,193 -0.12(-1.82%)
Oct 15, 2025 6.640 6.670 6.560 6.600 25,620 +0.00(+0.00%)
Oct 14, 2025 6.630 6.688 6.600 6.600 57,133 -0.09(-1.29%)
Oct 13, 2025 6.666 6.686 6.607 6.686 42,853 +0.09(+1.35%)
Oct 10, 2025 6.686 6.696 6.547 6.597 84,120 -0.07(-1.04%)
Oct 09, 2025 6.676 6.679 6.656 6.666 56,907 -0.01(-0.15%)
Oct 08, 2025 6.656 6.676 6.644 6.676 50,839 +0.04(+0.60%)
Oct 07, 2025 6.636 6.656 6.627 6.636 27,732 +0.00(+0.00%)
Oct 06, 2025 6.636 6.636 6.617 6.636 61,062 +0.00(+0.00%)
Oct 03, 2025 6.676 6.686 6.617 6.636 80,456 -0.04(-0.59%)
Oct 02, 2025 6.666 6.686 6.640 6.676 51,659 +0.03(+0.45%)
Oct 01, 2025 6.676 6.692 6.627 6.646 63,985 +0.00(+0.00%)
Sep 30, 2025 6.646 6.646 6.627 6.646 35,970 +0.00(+0.00%)
Sep 29, 2025 6.617 6.656 6.589 6.646 28,821 +0.05(+0.75%)
Sep 26, 2025 6.607 6.607 6.557 6.597 23,031 -0.01(-0.15%)
Sep 25, 2025 6.627 6.627 6.547 6.607 30,498 -0.02(-0.30%)
Sep 24, 2025 6.656 6.656 6.607 6.627 32,123 -0.02(-0.30%)
Sep 23, 2025 6.646 6.666 6.627 6.646 38,634 +0.02(+0.30%)
Sep 22, 2025 6.636 6.653 6.607 6.627 35,749 +0.00(+0.00%)
Sep 19, 2025 6.636 6.636 6.587 6.627 36,645 -0.01(-0.15%)
Sep 18, 2025 6.607 6.636 6.505 6.636 62,366 +0.03(+0.45%)
Sep 17, 2025 6.587 6.607 6.557 6.607 68,461 +0.04(+0.68%)
Sep 16, 2025 6.547 6.636 6.518 6.562 71,108 +0.01(+0.23%)
Sep 15, 2025 6.498 6.666 6.478 6.547 224,092 +0.08(+1.23%)
Sep 12, 2025 6.428 6.478 6.369 6.468 67,965 +0.04(+0.68%)
Sep 11, 2025 6.405 6.425 6.385 6.425 123,013 +0.04(+0.61%)
Sep 10, 2025 6.375 6.395 6.346 6.385 88,893 +0.01(+0.15%)
Sep 09, 2025 6.307 6.375 6.299 6.375 162,404 +0.10(+1.56%)
Sep 08, 2025 6.287 6.322 6.277 6.277 139,291 -0.01(-0.16%)
Sep 05, 2025 6.287 6.307 6.258 6.287 75,819 +0.02(+0.31%)
Sep 04, 2025 6.258 6.271 6.227 6.268 85,238 +0.02(+0.31%)
Sep 03, 2025 6.238 6.268 6.169 6.248 98,450 +0.01(+0.16%)
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.