5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
-9.70%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $6.05 | $6.05 (0%) | $6.05 | $6.02 | 46.90 K | $74.03 M |
| 02/05/2026 | $6.06 | $6.04 (-0.33%) | $6.06 | $6.03 | 73.94 K | $73.91 M |
| 02/04/2026 | $6.05 | $6.05 (0%) | $6.06 | $6.05 | 33.04 K | $74.03 M |
| 02/03/2026 | $6.03 | $6.04 (0.17%) | $6.07 | $6.03 | 59.72 K | $73.91 M |
| 02/02/2026 | $6.02 | $6.04 (0.33%) | $6.04 | $6.01 | 55.44 K | $73.91 M |
| 01/30/2026 | $5.99 | $6.01 (0.33%) | $6.03 | $5.99 | 28.33 K | $73.54 M |
| 01/29/2026 | $6.00 | $6.01 (0.17%) | $6.03 | $5.99 | 26.84 K | $73.54 M |
| 01/28/2026 | $5.97 | $5.99 (0.34%) | $6.01 | $5.97 | 79.23 K | $73.29 M |
| 01/27/2026 | $5.97 | $5.97 (0%) | $5.99 | $5.97 | 66.50 K | $73.05 M |
| 01/26/2026 | $6.01 | $5.99 (-0.33%) | $6.04 | $5.97 | 51.20 K | $73.29 M |
| 01/23/2026 | $6.01 | $6.01 (0%) | $6.03 | $5.99 | 45.60 K | $73.54 M |
| 01/22/2026 | $6.02 | $6.01 (-0.17%) | $6.07 | $5.98 | 101.40 K | $73.54 M |
| 01/21/2026 | $6.00 | $6.01 (0.17%) | $6.02 | $5.99 | 55.40 K | $73.54 M |
| 01/20/2026 | $6.03 | $5.99 (-0.66%) | $6.04 | $5.97 | 169.33 K | $73.29 M |
| 01/16/2026 | $6.11 | $6.05 (-0.98%) | $6.11 | $6.05 | 64.72 K | $74.03 M |
| 01/15/2026 | $6.10 | $6.13 (0.49%) | $6.15 | $6.10 | 44.70 K | $75.01 M |
| 01/14/2026 | $6.09 | $6.12 (0.49%) | $6.13 | $6.05 | 101.60 K | $74.88 M |
| 01/13/2026 | $6.09 | $6.10 (0.16%) | $6.12 | $6.07 | 22.40 K | $74.64 M |
| 01/12/2026 | $6.11 | $6.13 (0.33%) | $6.13 | $6.10 | 69.07 K | $75.01 M |
| 01/09/2026 | $6.12 | $6.10 (-0.33%) | $6.14 | $6.10 | 100.52 K | $74.64 M |
| 01/08/2026 | $6.13 | $6.13 (0%) | $6.13 | $6.11 | 25.10 K | $75.01 M |
| 01/07/2026 | $6.14 | $6.12 (-0.33%) | $6.14 | $6.11 | 24.40 K | $74.88 M |
| 01/06/2026 | $6.14 | $6.13 (-0.16%) | $6.15 | $6.11 | 24.02 K | $75.01 M |
| 01/05/2026 | $6.15 | $6.13 (-0.33%) | $6.16 | $6.09 | 149.20 K | $75.01 M |
| 01/02/2026 | $6.15 | $6.13 (-0.33%) | $6.15 | $6.12 | 50.14 K | $75.01 M |
| 12/31/2025 | $6.08 | $6.14 (0.99%) | $6.15 | $6.07 | 125.30 K | $75.13 M |
| 12/30/2025 | $6.05 | $6.10 (0.83%) | $6.12 | $6.05 | 58.10 K | $74.64 M |
| 12/29/2025 | $6.05 | $6.07 (0.33%) | $6.07 | $6.04 | 101.80 K | $74.27 M |
| 12/26/2025 | $6.08 | $6.05 (-0.49%) | $6.09 | $6.04 | 63.81 K | $74.03 M |
| 12/24/2025 | $6.04 | $6.06 (0.33%) | $6.08 | $6.04 | 39.04 K | $74.15 M |
| 12/23/2025 | $6.09 | $6.06 (-0.49%) | $6.09 | $6.05 | 65.02 K | $74.15 M |
| 12/22/2025 | $6.07 | $6.10 (0.49%) | $6.10 | $6.05 | 121.74 K | $74.64 M |
| 12/19/2025 | $6.06 | $6.07 (0.17%) | $6.11 | $6.06 | 82.10 K | $74.27 M |
| 12/18/2025 | $6.13 | $6.11 (-0.33%) | $6.15 | $6.09 | 65.40 K | $74.76 M |
| 12/17/2025 | $6.12 | $6.13 (0.16%) | $6.14 | $6.10 | 67.52 K | $75.01 M |
| 12/16/2025 | $6.13 | $6.13 (0%) | $6.21 | $6.11 | 38.70 K | $75.01 M |
| 12/15/2025 | $6.13 | $6.15 (0.33%) | $6.21 | $6.11 | 81.23 K | $75.25 M |
| 12/12/2025 | $6.17 | $6.16 (-0.16%) | $6.19 | $6.09 | 86.40 K | $75.37 M |
| 12/11/2025 | $6.15 | $6.17 (0.33%) | $6.21 | $6.15 | 30.50 K | $75.50 M |
| 12/10/2025 | $6.22 | $6.25 (0.48%) | $6.27 | $6.20 | 56.33 K | $76.48 M |
| 12/09/2025 | $6.23 | $6.21 (-0.32%) | $6.23 | $6.19 | 45.94 K | $75.99 M |
| 12/08/2025 | $6.20 | $6.21 (0.16%) | $6.22 | $6.20 | 27.50 K | $75.99 M |
| 12/05/2025 | $6.20 | $6.20 (0%) | $6.23 | $6.18 | 198.20 K | $75.86 M |
| 12/04/2025 | $6.25 | $6.18 (-1.12%) | $6.25 | $6.16 | 56.02 K | $75.62 M |
| 12/03/2025 | $6.21 | $6.21 (0%) | $6.29 | $6.20 | 57.70 K | $75.99 M |
| 12/02/2025 | $6.24 | $6.19 (-0.8%) | $6.27 | $6.16 | 115.60 K | $75.74 M |
| 12/01/2025 | $6.17 | $6.22 (0.81%) | $6.23 | $6.17 | 42.70 K | $76.11 M |
| 11/28/2025 | $6.16 | $6.16 (0%) | $6.20 | $6.16 | 17.40 K | $75.37 M |
| 11/26/2025 | $6.27 | $6.18 (-1.44%) | $6.27 | $6.16 | 57.40 K | $75.62 M |
| 11/25/2025 | $6.18 | $6.20 (0.32%) | $6.21 | $6.15 | 31.27 K | $75.86 M |
| 11/24/2025 | $6.13 | $6.16 (0.49%) | $6.20 | $6.08 | 103.10 K | $75.37 M |
| 11/21/2025 | $6.12 | $6.14 (0.33%) | $6.17 | $6.09 | 37.91 K | $75.13 M |
| 11/20/2025 | $6.07 | $6.14 (1.15%) | $6.14 | $6.03 | 52.50 K | $75.13 M |
| 11/19/2025 | $6.06 | $6.05 (-0.17%) | $6.07 | $6.03 | 32.34 K | $74.03 M |
| 11/18/2025 | $6.13 | $6.01 (-1.96%) | $6.13 | $5.99 | 110.60 K | $73.54 M |
| 11/17/2025 | $6.22 | $6.13 (-1.45%) | $6.22 | $6.11 | 73.34 K | $75.01 M |
| 11/14/2025 | $6.22 | $6.22 (0%) | $6.25 | $6.21 | 48.84 K | $76.11 M |
| 11/13/2025 | $6.37 | $6.31 (-0.94%) | $6.37 | $6.23 | 81.00 K | $77.21 M |
| 11/12/2025 | $6.33 | $6.36 (0.47%) | $6.39 | $6.33 | 31.54 K | $77.82 M |
| 11/11/2025 | $6.25 | $6.35 (1.6%) | $6.37 | $6.25 | 53.90 K | $77.70 M |
| 11/10/2025 | $6.28 | $6.26 (-0.32%) | $6.33 | $6.26 | 29.25 K | $76.60 M |
| 11/07/2025 | $6.26 | $6.27 (0.16%) | $6.28 | $6.24 | 17.12 K | $76.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
