5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-13.59%
YEAR-TO-DATE PERFORMANCE
-19.22%
1 YEAR PERFORMANCE
-20.51%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.93 | $4.99 (1.22%) | $4.99 | $4.93 | 37.70 K | $61.94 M |
| 10/28/2026 | $4.91 | $4.93 (0.41%) | $4.96 | $4.91 | 76.84 K | $61.20 M |
| 10/27/2026 | $4.91 | $4.91 (0%) | $4.93 | $4.88 | 21.74 K | $60.95 M |
| 10/26/2026 | $4.91 | $4.91 (0%) | $4.93 | $4.88 | 25.81 K | $60.95 M |
| 10/23/2026 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.86 | 94.70 K | $60.58 M |
| 10/22/2026 | $4.90 | $4.91 (0.2%) | $4.93 | $4.88 | 60.24 K | $60.95 M |
| 10/21/2026 | $4.91 | $4.90 (-0.2%) | $4.93 | $4.89 | 34.93 K | $60.82 M |
| 10/20/2026 | $4.90 | $4.91 (0.2%) | $4.93 | $4.89 | 11.73 K | $60.95 M |
| 10/19/2026 | $4.90 | $4.91 (0.2%) | $4.95 | $4.90 | 14.70 K | $60.95 M |
| 10/16/2026 | $4.92 | $4.90 (-0.41%) | $4.96 | $4.89 | 42.30 K | $60.82 M |
| 10/15/2026 | $4.86 | $4.95 (1.85%) | $4.95 | $4.85 | 59.85 K | $61.44 M |
| 10/14/2026 | $4.91 | $4.87 (-0.81%) | $4.93 | $4.83 | 59.50 K | $60.45 M |
| 10/13/2026 | $4.98 | $4.94 (-0.8%) | $4.99 | $4.93 | 47.30 K | $61.32 M |
| 10/12/2026 | $5.04 | $5.02 (-0.4%) | $5.05 | $5.01 | 41.30 K | $62.31 M |
| 10/09/2026 | $4.98 | $5.03 (1%) | $5.08 | $4.98 | 33.36 K | $62.44 M |
| 10/08/2026 | $4.97 | $4.98 (0.2%) | $5.08 | $4.92 | 92.32 K | $61.82 M |
| 10/07/2026 | $4.99 | $4.98 (-0.2%) | $5.01 | $4.95 | 19.31 K | $61.82 M |
| 10/06/2026 | $5.03 | $5.01 (-0.4%) | $5.04 | $5.00 | 34.70 K | $62.19 M |
| 10/05/2026 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.99 | 43.68 K | $62.07 M |
| 10/02/2026 | $5.02 | $5.05 (0.6%) | $5.08 | $4.97 | 73.45 K | $62.69 M |
| 10/01/2026 | $5.00 | $5.02 (0.4%) | $5.02 | $4.90 | 127.10 K | $62.31 M |
| 09/30/2026 | $4.99 | $4.98 (-0.2%) | $5.00 | $4.91 | 51.60 K | $61.82 M |
| 09/29/2026 | $4.90 | $4.98 (1.63%) | $5.00 | $4.85 | 37.20 K | $61.82 M |
| 09/28/2026 | $4.93 | $4.92 (-0.2%) | $4.96 | $4.90 | 33.73 K | $61.07 M |
| 09/25/2026 | $4.92 | $4.96 (0.81%) | $5.00 | $4.90 | 37.50 K | $61.57 M |
| 09/24/2026 | $4.93 | $4.92 (-0.2%) | $4.95 | $4.90 | 100.70 K | $61.07 M |
| 09/23/2026 | $4.99 | $4.93 (-1.2%) | $4.99 | $4.90 | 142.63 K | $61.20 M |
| 09/22/2026 | $5.02 | $4.99 (-0.6%) | $5.06 | $4.99 | 70.70 K | $61.94 M |
| 09/21/2026 | $5.04 | $5.05 (0.2%) | $5.09 | $5.03 | 49.02 K | $62.69 M |
| 09/18/2026 | $5.09 | $5.07 (-0.39%) | $5.09 | $5.03 | 55.32 K | $62.93 M |
| 09/17/2026 | $5.05 | $5.09 (0.79%) | $5.10 | $5.05 | 72.75 K | $63.18 M |
| 09/16/2026 | $5.05 | $5.02 (-0.59%) | $5.09 | $5.02 | 97.02 K | $62.31 M |
| 09/15/2026 | $5.06 | $5.02 (-0.79%) | $5.11 | $5.00 | 74.72 K | $62.31 M |
| 09/14/2026 | $5.08 | $5.06 (-0.39%) | $5.08 | $4.95 | 184.14 K | $62.81 M |
| 09/11/2026 | $5.16 | $5.10 (-1.16%) | $5.25 | $5.08 | 257.50 K | $63.31 M |
| 09/10/2026 | $5.26 | $5.24 (-0.38%) | $5.34 | $5.19 | 254.92 K | $65.04 M |
| 09/09/2026 | $5.26 | $5.26 (0%) | $5.28 | $5.23 | 62.20 K | $65.29 M |
| 09/08/2026 | $5.32 | $5.27 (-0.94%) | $5.32 | $5.26 | 60.73 K | $65.42 M |
| 09/04/2026 | $5.36 | $5.34 (-0.37%) | $5.36 | $5.29 | 51.80 K | $66.29 M |
| 09/03/2026 | $5.35 | $5.36 (0.19%) | $5.36 | $5.28 | 85.41 K | $66.53 M |
| 09/02/2026 | $5.30 | $5.35 (0.94%) | $5.35 | $5.28 | 91.50 K | $65.91 M |
| 09/01/2026 | $5.35 | $5.32 (-0.56%) | $5.38 | $5.22 | 149.90 K | $65.54 M |
| 08/31/2026 | $5.36 | $5.35 (-0.19%) | $5.37 | $5.29 | 164.50 K | $65.91 M |
| 08/28/2026 | $5.41 | $5.40 (-0.18%) | $5.42 | $5.36 | 31.15 K | $66.53 M |
| 08/27/2026 | $5.41 | $5.40 (-0.18%) | $5.42 | $5.38 | 24.90 K | $66.53 M |
| 08/26/2026 | $5.40 | $5.41 (0.19%) | $5.43 | $5.39 | 11.70 K | $66.65 M |
| 08/25/2026 | $5.45 | $5.41 (-0.73%) | $5.45 | $5.41 | 33.73 K | $66.65 M |
| 08/24/2026 | $5.40 | $5.43 (0.56%) | $5.45 | $5.40 | 34.05 K | $66.90 M |
| 08/21/2026 | $5.39 | $5.43 (0.74%) | $5.44 | $5.35 | 59.13 K | $66.90 M |
| 08/20/2026 | $5.48 | $5.40 (-1.46%) | $5.48 | $5.37 | 68.93 K | $66.53 M |
| 08/19/2026 | $5.46 | $5.49 (0.55%) | $5.53 | $5.39 | 42.50 K | $67.64 M |
| 08/18/2026 | $5.51 | $5.46 (-0.91%) | $5.57 | $5.29 | 135.73 K | $67.27 M |
| 08/17/2026 | $5.64 | $5.49 (-2.66%) | $5.66 | $5.41 | 77.11 K | $67.64 M |
| 08/14/2026 | $5.67 | $5.61 (-1.06%) | $5.67 | $5.60 | 19.90 K | $69.12 M |
| 08/13/2026 | $5.67 | $5.67 (0%) | $5.69 | $5.56 | 28.35 K | $69.85 M |
| 08/12/2026 | $5.73 | $5.73 (0%) | $5.75 | $5.69 | 45.70 K | $70.59 M |
| 08/11/2026 | $5.68 | $5.69 (0.18%) | $5.72 | $5.66 | 14.10 K | $70.10 M |
| 08/10/2026 | $5.70 | $5.67 (-0.53%) | $5.73 | $5.65 | 63.71 K | $69.85 M |
| 08/07/2026 | $5.70 | $5.68 (-0.35%) | $5.73 | $5.64 | 18.51 K | $69.98 M |
| 08/06/2026 | $5.73 | $5.67 (-1.05%) | $5.75 | $5.65 | 49.75 K | $69.85 M |
| 08/05/2026 | $5.79 | $5.73 (-1.04%) | $5.80 | $5.71 | 97.80 K | $70.59 M |
| 08/04/2026 | $5.63 | $5.75 (2.13%) | $5.77 | $5.61 | 142.50 K | $70.84 M |
| 08/03/2026 | $5.66 | $5.65 (-0.18%) | $5.70 | $5.63 | 68.30 K | $69.61 M |
| 07/31/2026 | $5.60 | $5.61 (0.18%) | $5.64 | $5.60 | 19.32 K | $69.12 M |
| 07/30/2026 | $5.59 | $5.59 (0%) | $5.62 | $5.57 | 8.99 K | $68.87 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.
