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)

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.00(-0.02%)
Feb 11, 2026 6.076 6.086 6.061 6.081 61,019 +0.00(+0.08%)
Feb 10, 2026 6.086 6.096 6.066 6.076 137,796 +0.03(+0.49%)
Feb 09, 2026 5.967 6.071 5.967 6.046 144,051 +0.06(+1.08%)
Feb 06, 2026 5.987 5.987 5.957 5.982 47,385 +0.00(+0.08%)
Feb 05, 2026 5.997 5.997 5.967 5.977 74,715 -0.01(-0.25%)
Feb 04, 2026 5.987 5.997 5.982 5.992 33,388 +0.01(+0.25%)
Feb 03, 2026 5.967 6.007 5.967 5.977 60,344 +0.00(+0.00%)
Feb 02, 2026 5.957 5.977 5.947 5.977 56,019 +0.03(+0.50%)
Jan 30, 2026 5.928 5.967 5.928 5.947 28,623 +0.00(+0.00%)
Jan 29, 2026 5.938 5.962 5.928 5.947 27,120 +0.02(+0.33%)
Jan 28, 2026 5.908 5.951 5.908 5.928 80,059 +0.02(+0.33%)
Jan 27, 2026 5.908 5.928 5.908 5.908 67,178 -0.02(-0.33%)
Jan 26, 2026 5.947 5.973 5.908 5.928 51,703 -0.02(-0.33%)
Jan 23, 2026 5.947 5.967 5.923 5.947 46,049 +0.00(+0.00%)
Jan 22, 2026 5.957 6.007 5.918 5.947 102,426 +0.00(+0.00%)
Jan 21, 2026 5.938 5.957 5.928 5.947 55,978 +0.02(+0.33%)
Jan 20, 2026 5.967 5.977 5.908 5.928 171,111 -0.06(-0.99%)
Jan 16, 2026 6.046 6.046 5.987 5.987 65,402 -0.08(-1.31%)
Jan 15, 2026 6.036 6.086 6.036 6.066 45,128 +0.01(+0.16%)
Jan 14, 2026 6.027 6.066 5.987 6.056 102,618 +0.02(+0.33%)
Jan 13, 2026 6.027 6.056 6.003 6.036 22,616 +0.03(+0.56%)
Jan 12, 2026 5.983 6.003 5.973 6.003 70,330 +0.03(+0.49%)
Jan 09, 2026 5.993 6.013 5.973 5.973 102,653 -0.03(-0.49%)
Jan 08, 2026 6.003 6.003 5.983 6.003 25,611 +0.01(+0.16%)
Jan 07, 2026 6.013 6.013 5.983 5.993 24,889 -0.01(-0.16%)
Jan 06, 2026 6.013 6.022 5.983 6.003 24,523 +0.00(+0.00%)
Jan 05, 2026 6.022 6.032 5.964 6.003 152,319 +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.