About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY:PCM)

6.180 +0.040 (+0.65%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.09(-1.47%)
Nov 13, 2025 6.370 6.370 6.230 6.313 80,963 -0.05(-0.74%)
Nov 12, 2025 6.330 6.390 6.330 6.360 31,543 +0.01(+0.16%)
Nov 11, 2025 6.250 6.370 6.250 6.350 53,896 +0.09(+1.44%)
Nov 10, 2025 6.280 6.330 6.260 6.260 29,247 -0.01(-0.16%)
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.
© 2025 FinancialContent. All rights reserved.