5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-5.97%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.94 | $5.94 (0%) | $5.98 | $5.92 | 13.86 K | $73.30 M |
| 05/05/2026 | $5.84 | $5.90 (1.03%) | $5.95 | $5.80 | 39.61 K | $72.69 M |
| 05/04/2026 | $5.87 | $5.84 (-0.51%) | $5.87 | $5.82 | 27.53 K | $71.95 M |
| 05/01/2026 | $5.80 | $5.81 (0.17%) | $5.86 | $5.77 | 64.05 K | $71.58 M |
| 04/30/2026 | $5.71 | $5.74 (0.53%) | $5.75 | $5.71 | 29.40 K | $70.72 M |
| 04/29/2026 | $5.77 | $5.70 (-1.21%) | $5.87 | $5.70 | 14.80 K | $70.22 M |
| 04/28/2026 | $5.75 | $5.80 (0.87%) | $5.81 | $5.75 | 58.70 K | $71.46 M |
| 04/27/2026 | $5.71 | $5.74 (0.53%) | $5.78 | $5.68 | 48.70 K | $70.72 M |
| 04/24/2026 | $5.71 | $5.71 (0%) | $5.74 | $5.71 | 30.50 K | $70.35 M |
| 04/23/2026 | $5.79 | $5.73 (-1.04%) | $5.79 | $5.71 | 38.40 K | $70.59 M |
| 04/22/2026 | $5.75 | $5.73 (-0.35%) | $5.79 | $5.72 | 46.90 K | $70.59 M |
| 04/21/2026 | $5.76 | $5.76 (0%) | $5.77 | $5.75 | 46.80 K | $70.96 M |
| 04/20/2026 | $5.77 | $5.77 (0%) | $5.79 | $5.75 | 25.52 K | $71.09 M |
| 04/17/2026 | $5.74 | $5.77 (0.52%) | $5.77 | $5.74 | 35.70 K | $71.09 M |
| 04/16/2026 | $5.75 | $5.74 (-0.17%) | $5.77 | $5.74 | 11.40 K | $70.72 M |
| 04/15/2026 | $5.71 | $5.73 (0.35%) | $5.77 | $5.68 | 21.60 K | $70.59 M |
| 04/14/2026 | $5.69 | $5.73 (0.7%) | $5.77 | $5.68 | 96.80 K | $70.59 M |
| 04/13/2026 | $5.68 | $5.68 (0%) | $5.76 | $5.67 | 74.20 K | $69.98 M |
| 04/10/2026 | $5.77 | $5.75 (-0.35%) | $5.78 | $5.74 | 37.31 K | $70.84 M |
| 04/09/2026 | $5.78 | $5.76 (-0.35%) | $5.79 | $5.74 | 27.40 K | $70.96 M |
| 04/08/2026 | $5.78 | $5.76 (-0.35%) | $5.81 | $5.76 | 22.08 K | $70.96 M |
| 04/07/2026 | $5.70 | $5.74 (0.7%) | $5.75 | $5.70 | 10.31 K | $70.72 M |
| 04/06/2026 | $5.73 | $5.73 (0%) | $5.74 | $5.71 | 9.80 K | $70.59 M |
| 04/02/2026 | $5.68 | $5.73 (0.88%) | $5.78 | $5.68 | 35.10 K | $70.59 M |
| 04/01/2026 | $5.75 | $5.79 (0.7%) | $5.83 | $5.68 | 83.02 K | $71.33 M |
| 03/31/2026 | $5.60 | $5.71 (1.96%) | $5.74 | $5.60 | 46.00 K | $70.35 M |
| 03/30/2026 | $5.53 | $5.60 (1.27%) | $5.64 | $5.53 | 80.50 K | $68.99 M |
| 03/27/2026 | $5.57 | $5.53 (-0.72%) | $5.64 | $5.53 | 77.90 K | $68.13 M |
| 03/26/2026 | $5.60 | $5.59 (-0.18%) | $5.62 | $5.58 | 49.02 K | $68.87 M |
| 03/25/2026 | $5.56 | $5.60 (0.72%) | $5.69 | $5.56 | 45.23 K | $68.99 M |
| 03/24/2026 | $5.55 | $5.61 (1.08%) | $5.70 | $5.55 | 104.04 K | $69.12 M |
| 03/23/2026 | $5.66 | $5.60 (-1.06%) | $5.66 | $5.58 | 36.70 K | $68.99 M |
| 03/20/2026 | $5.66 | $5.58 (-1.41%) | $5.67 | $5.52 | 73.10 K | $68.75 M |
| 03/19/2026 | $5.68 | $5.68 (0%) | $5.72 | $5.67 | 29.80 K | $69.98 M |
| 03/18/2026 | $5.72 | $5.70 (-0.35%) | $5.73 | $5.69 | 21.62 K | $70.22 M |
| 03/17/2026 | $5.70 | $5.70 (0%) | $5.75 | $5.69 | 28.00 K | $70.22 M |
| 03/16/2026 | $5.66 | $5.68 (0.35%) | $5.73 | $5.66 | 59.60 K | $69.98 M |
| 03/13/2026 | $5.75 | $5.66 (-1.57%) | $5.78 | $5.60 | 89.20 K | $69.73 M |
| 03/12/2026 | $5.79 | $5.75 (-0.69%) | $5.83 | $5.75 | 24.62 K | $70.84 M |
| 03/11/2026 | $5.86 | $5.84 (-0.34%) | $5.92 | $5.83 | 62.85 K | $71.95 M |
| 03/10/2026 | $6.00 | $5.79 (-3.5%) | $6.03 | $5.78 | 69.80 K | $71.33 M |
| 03/09/2026 | $5.98 | $6.00 (0.33%) | $6.00 | $5.95 | 45.30 K | $73.92 M |
| 03/06/2026 | $6.04 | $5.99 (-0.83%) | $6.07 | $5.98 | 67.40 K | $73.80 M |
| 03/05/2026 | $6.06 | $6.05 (-0.17%) | $6.08 | $6.04 | 14.04 K | $74.54 M |
| 03/04/2026 | $6.05 | $6.04 (-0.17%) | $6.09 | $6.03 | 44.62 K | $73.91 M |
| 03/03/2026 | $6.07 | $6.06 (-0.16%) | $6.07 | $6.04 | 33.50 K | $74.15 M |
| 03/02/2026 | $6.06 | $6.09 (0.5%) | $6.10 | $6.05 | 57.70 K | $74.52 M |
| 02/27/2026 | $6.08 | $6.10 (0.33%) | $6.12 | $6.07 | 31.74 K | $74.64 M |
| 02/26/2026 | $6.09 | $6.11 (0.33%) | $6.11 | $6.09 | 16.00 K | $74.76 M |
| 02/25/2026 | $6.10 | $6.11 (0.16%) | $6.11 | $6.08 | 45.60 K | $74.76 M |
| 02/24/2026 | $6.04 | $6.10 (0.99%) | $6.11 | $6.04 | 39.10 K | $74.64 M |
| 02/23/2026 | $6.04 | $6.06 (0.33%) | $6.08 | $6.04 | 38.10 K | $74.15 M |
| 02/20/2026 | $6.05 | $6.07 (0.33%) | $6.08 | $6.05 | 26.28 K | $74.27 M |
| 02/19/2026 | $6.08 | $6.07 (-0.16%) | $6.08 | $6.06 | 45.73 K | $74.27 M |
| 02/18/2026 | $6.08 | $6.08 (0%) | $6.09 | $6.07 | 42.50 K | $74.39 M |
| 02/17/2026 | $6.08 | $6.07 (-0.16%) | $6.08 | $6.05 | 43.80 K | $74.27 M |
| 02/13/2026 | $6.08 | $6.07 (-0.16%) | $6.09 | $6.05 | 16.51 K | $74.27 M |
| 02/12/2026 | $6.08 | $6.08 (0%) | $6.11 | $6.06 | 26.50 K | $74.39 M |
| 02/11/2026 | $6.14 | $6.15 (0.16%) | $6.15 | $6.13 | 60.90 K | $75.25 M |
| 02/10/2026 | $6.15 | $6.14 (-0.16%) | $6.16 | $6.13 | 136.40 K | $75.13 M |
| 02/09/2026 | $6.03 | $6.11 (1.33%) | $6.14 | $6.03 | 142.60 K | $74.76 M |
| 02/06/2026 | $6.05 | $6.05 (0%) | $6.05 | $6.02 | 46.90 K | $74.03 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.
