5 DAY PERFORMANCE
+19.12%
1 MONTH PERFORMANCE
+10.13%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-10.61%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $5.57 | $5.56 (-0.18%) | $5.61 | $5.55 | 22.30 K | $68.50 M |
| 07/28/2026 | $5.57 | $5.58 (0.18%) | $5.66 | $5.55 | 42.23 K | $68.75 M |
| 07/27/2026 | $5.62 | $5.59 (-0.53%) | $5.63 | $5.55 | 29.52 K | $68.87 M |
| 07/24/2026 | $5.56 | $5.59 (0.54%) | $5.61 | $5.56 | 28.60 K | $68.87 M |
| 07/23/2026 | $5.62 | $5.57 (-0.89%) | $5.68 | $5.56 | 31.10 K | $68.62 M |
| 07/22/2026 | $5.65 | $5.64 (-0.18%) | $5.75 | $5.60 | 39.84 K | $69.48 M |
| 07/21/2026 | $5.63 | $5.67 (0.71%) | $5.84 | $5.62 | 68.00 K | $69.85 M |
| 07/20/2026 | $5.62 | $5.63 (0.18%) | $5.67 | $5.60 | 36.34 K | $69.36 M |
| 07/17/2026 | $5.65 | $5.63 (-0.35%) | $5.65 | $5.60 | 32.90 K | $69.36 M |
| 07/16/2026 | $5.68 | $5.63 (-0.88%) | $5.75 | $5.62 | 35.40 K | $69.36 M |
| 07/15/2026 | $5.70 | $5.71 (0.18%) | $5.73 | $5.68 | 16.03 K | $70.35 M |
| 07/14/2026 | $5.78 | $5.70 (-1.38%) | $5.79 | $5.66 | 49.50 K | $70.22 M |
| 07/13/2026 | $5.77 | $5.78 (0.17%) | $5.83 | $5.76 | 34.20 K | $71.21 M |
| 07/10/2026 | $5.78 | $5.82 (0.69%) | $5.85 | $5.77 | 55.65 K | $71.70 M |
| 07/09/2026 | $5.77 | $5.80 (0.52%) | $5.80 | $5.76 | 17.98 K | $71.46 M |
| 07/08/2026 | $5.77 | $5.77 (0%) | $5.77 | $5.76 | 19.90 K | $71.09 M |
| 07/07/2026 | $5.76 | $5.77 (0.17%) | $5.80 | $5.76 | 40.90 K | $71.09 M |
| 07/06/2026 | $5.74 | $5.76 (0.35%) | $5.77 | $5.72 | 68.70 K | $70.96 M |
| 07/02/2026 | $5.67 | $5.76 (1.59%) | $5.76 | $5.61 | 189.19 K | $70.96 M |
| 07/01/2026 | $5.61 | $5.60 (-0.18%) | $5.63 | $5.56 | 81.10 K | $68.99 M |
| 06/30/2026 | $5.58 | $5.58 (0%) | $5.62 | $5.56 | 26.05 K | $68.75 M |
| 06/29/2026 | $5.54 | $5.57 (0.54%) | $5.67 | $5.54 | 78.53 K | $68.62 M |
| 06/26/2026 | $5.54 | $5.55 (0.18%) | $5.60 | $5.53 | 34.54 K | $68.38 M |
| 06/25/2026 | $5.51 | $5.54 (0.54%) | $5.55 | $5.51 | 60.20 K | $68.25 M |
| 06/24/2026 | $5.52 | $5.52 (0%) | $5.54 | $5.49 | 80.10 K | $68.01 M |
| 06/23/2026 | $5.48 | $5.54 (1.09%) | $5.57 | $5.48 | 65.80 K | $68.25 M |
| 06/22/2026 | $5.53 | $5.50 (-0.54%) | $5.61 | $5.50 | 76.26 K | $67.76 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.
