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)

6.350 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 6.340 6.358 6.340 6.350 38,001 -0.01(-0.16%)
Aug 28, 2025 6.350 6.360 6.330 6.360 86,227 +0.04(+0.63%)
Aug 27, 2025 6.310 6.320 6.301 6.320 23,228 +0.01(+0.16%)
Aug 26, 2025 6.330 6.330 6.280 6.310 44,700 +0.02(+0.32%)
Aug 25, 2025 6.290 6.300 6.285 6.290 44,961 +0.00(+0.00%)
Aug 22, 2025 6.290 6.290 6.261 6.290 49,476 +0.02(+0.32%)
Aug 21, 2025 6.290 6.290 6.260 6.270 53,209 +0.00(+0.00%)
Aug 20, 2025 6.290 6.290 6.270 6.270 29,001 -0.01(-0.16%)
Aug 19, 2025 6.310 6.310 6.270 6.280 27,034 -0.01(-0.16%)
Aug 18, 2025 6.340 6.340 6.280 6.290 25,331 -0.02(-0.32%)
Aug 15, 2025 6.310 6.313 6.270 6.310 57,828 +0.01(+0.16%)
Aug 14, 2025 6.290 6.310 6.270 6.300 30,912 +0.03(+0.45%)
Aug 13, 2025 6.270 6.328 6.260 6.271 51,774 +0.02(+0.34%)
Aug 12, 2025 6.280 6.340 6.240 6.250 68,912 -0.03(-0.48%)
Aug 11, 2025 6.310 6.320 6.260 6.280 75,477 -0.07(-1.09%)
Aug 08, 2025 6.400 6.406 6.345 6.349 39,605 -0.03(-0.48%)
Aug 07, 2025 6.380 6.400 6.370 6.380 56,660 +0.02(+0.31%)
Aug 06, 2025 6.380 6.380 6.360 6.360 46,034 -0.01(-0.16%)
Aug 05, 2025 6.370 6.380 6.350 6.370 31,167 -0.00(-0.00%)
Aug 04, 2025 6.380 6.380 6.350 6.370 56,808 +0.00(+0.00%)
Aug 01, 2025 6.370 6.373 6.350 6.370 52,324 +0.04(+0.63%)
Jul 31, 2025 6.360 6.360 6.320 6.330 28,137 -0.01(-0.16%)
Jul 30, 2025 6.360 6.360 6.330 6.340 32,439 -0.01(-0.16%)
Jul 29, 2025 6.310 6.370 6.310 6.350 56,559 +0.05(+0.78%)
Jul 28, 2025 6.300 6.330 6.300 6.301 31,187 +0.02(+0.25%)
Jul 25, 2025 6.300 6.300 6.280 6.285 25,133 +0.00(+0.00%)
Jul 24, 2025 6.300 6.300 6.275 6.285 34,035 -0.00(-0.08%)
Jul 23, 2025 6.280 6.300 6.270 6.290 28,592 +0.01(+0.16%)
Jul 22, 2025 6.300 6.300 6.250 6.280 37,966 -0.01(-0.16%)
Jul 21, 2025 6.340 6.340 6.270 6.290 17,250 -0.02(-0.32%)
Jul 18, 2025 6.330 6.350 6.280 6.310 27,930 +0.02(+0.32%)
Jul 17, 2025 6.330 6.350 6.280 6.290 45,953 -0.05(-0.79%)
Jul 16, 2025 6.340 6.364 6.307 6.340 10,948 +0.02(+0.32%)
Jul 15, 2025 6.370 6.370 6.281 6.320 39,743 -0.05(-0.78%)
Jul 14, 2025 6.370 6.400 6.340 6.370 36,339 +0.02(+0.31%)
Jul 11, 2025 6.420 6.437 6.350 6.350 62,956 -0.08(-1.18%)
Jul 10, 2025 6.386 6.426 6.367 6.426 68,879 +0.06(+0.93%)
Jul 09, 2025 6.337 6.367 6.317 6.367 94,906 +0.05(+0.78%)
Jul 08, 2025 6.337 6.347 6.307 6.317 33,807 +0.00(+0.00%)
Jul 07, 2025 6.317 6.366 6.307 6.317 78,920 +0.00(+0.00%)
Jul 03, 2025 6.297 6.337 6.297 6.317 23,961 +0.02(+0.31%)
Jul 02, 2025 6.317 6.317 6.296 6.297 63,234 -0.02(-0.31%)
Jul 01, 2025 6.317 6.317 6.287 6.317 57,799 +0.05(+0.79%)
Jun 30, 2025 6.248 6.317 6.248 6.268 36,487 +0.02(+0.32%)
Jun 27, 2025 6.277 6.287 6.198 6.248 76,578 -0.01(-0.24%)
Jun 26, 2025 6.238 6.287 6.228 6.263 42,016 +0.04(+0.72%)
Jun 25, 2025 6.248 6.258 6.218 6.218 38,288 -0.03(-0.48%)
Jun 24, 2025 6.248 6.248 6.198 6.248 26,658 +0.02(+0.32%)
Jun 23, 2025 6.228 6.239 6.198 6.228 52,130 +0.03(+0.46%)
Jun 20, 2025 6.238 6.248 6.198 6.199 18,392 -0.04(-0.62%)
Jun 18, 2025 6.228 6.248 6.208 6.238 30,710 +0.03(+0.48%)
Jun 17, 2025 6.238 6.258 6.198 6.208 29,834 -0.02(-0.32%)
Jun 16, 2025 6.218 6.258 6.198 6.228 25,438 +0.03(+0.48%)
Jun 13, 2025 6.297 6.297 6.188 6.198 67,006 -0.10(-1.57%)
Jun 12, 2025 6.287 6.297 6.228 6.297 102,134 +0.08(+1.34%)
Jun 11, 2025 6.214 6.214 6.179 6.214 52,872 +0.03(+0.48%)
Jun 10, 2025 6.204 6.204 6.155 6.185 28,247 +0.00(+0.08%)
Jun 09, 2025 6.185 6.185 6.115 6.180 33,045 +0.00(+0.08%)
Jun 06, 2025 6.165 6.190 6.127 6.175 20,117 +0.02(+0.32%)
Jun 05, 2025 6.185 6.185 6.136 6.155 65,824 +0.01(+0.16%)
Jun 04, 2025 6.155 6.172 6.096 6.146 65,693 +0.00(+0.08%)
Jun 03, 2025 6.165 6.195 6.136 6.141 104,807 -0.05(-0.87%)
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 following
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.