5 DAY PERFORMANCE
+8.33%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+6.79%
6 MONTH PERFORMANCE
-1.32%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-4.93%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.53 | $5.50 (-0.54%) | $5.61 | $5.50 | 76.26 K | $67.76 M |
| 06/18/2026 | $5.58 | $5.52 (-1.08%) | $5.61 | $5.52 | 23.00 K | $68.01 M |
| 06/17/2026 | $5.57 | $5.59 (0.36%) | $5.63 | $5.56 | 15.73 K | $68.87 M |
| 06/16/2026 | $5.57 | $5.59 (0.36%) | $5.59 | $5.57 | 21.82 K | $68.87 M |
| 06/15/2026 | $5.57 | $5.58 (0.18%) | $5.60 | $5.53 | 40.45 K | $68.75 M |
| 06/12/2026 | $5.56 | $5.57 (0.18%) | $5.60 | $5.56 | 21.50 K | $68.62 M |
| 06/11/2026 | $5.56 | $5.56 (0%) | $5.62 | $5.55 | 38.90 K | $68.50 M |
| 06/10/2026 | $5.61 | $5.62 (0.18%) | $5.66 | $5.60 | 39.73 K | $69.24 M |
| 06/09/2026 | $5.61 | $5.63 (0.36%) | $5.64 | $5.61 | 44.50 K | $69.36 M |
| 06/08/2026 | $5.67 | $5.64 (-0.53%) | $5.73 | $5.61 | 29.93 K | $69.48 M |
| 06/05/2026 | $5.67 | $5.64 (-0.53%) | $5.70 | $5.61 | 8.22 K | $69.48 M |
| 06/04/2026 | $5.64 | $5.70 (1.06%) | $5.73 | $5.64 | 41.05 K | $70.22 M |
| 06/03/2026 | $5.67 | $5.66 (-0.18%) | $5.68 | $5.65 | 47.42 K | $69.73 M |
| 06/02/2026 | $5.65 | $5.68 (0.53%) | $5.69 | $5.65 | 29.70 K | $69.98 M |
| 06/01/2026 | $5.66 | $5.68 (0.35%) | $5.70 | $5.66 | 56.33 K | $69.98 M |
| 05/29/2026 | $5.63 | $5.67 (0.71%) | $5.68 | $5.63 | 29.42 K | $69.85 M |
| 05/28/2026 | $5.62 | $5.66 (0.71%) | $5.67 | $5.62 | 16.15 K | $69.73 M |
| 05/27/2026 | $5.63 | $5.64 (0.18%) | $5.69 | $5.61 | 66.50 K | $69.48 M |
| 05/26/2026 | $5.66 | $5.65 (-0.18%) | $5.67 | $5.62 | 28.10 K | $69.61 M |
| 05/22/2026 | $5.62 | $5.66 (0.71%) | $5.66 | $5.60 | 53.60 K | $69.73 M |
| 05/21/2026 | $5.64 | $5.64 (0%) | $5.69 | $5.61 | 15.50 K | $69.48 M |
| 05/20/2026 | $5.64 | $5.67 (0.53%) | $5.68 | $5.62 | 31.95 K | $69.85 M |
| 05/19/2026 | $5.61 | $5.62 (0.18%) | $5.67 | $5.61 | 11.02 K | $69.24 M |
| 05/18/2026 | $5.65 | $5.63 (-0.35%) | $5.70 | $5.63 | 49.40 K | $69.36 M |
| 05/15/2026 | $5.67 | $5.64 (-0.53%) | $5.70 | $5.63 | 74.13 K | $69.48 M |
| 05/14/2026 | $5.79 | $5.69 (-1.73%) | $5.83 | $5.68 | 43.33 K | $70.10 M |
| 05/13/2026 | $5.84 | $5.81 (-0.51%) | $5.84 | $5.74 | 42.42 K | $71.58 M |
| 05/12/2026 | $5.81 | $5.80 (-0.17%) | $5.92 | $5.73 | 104.40 K | $71.46 M |
| 05/11/2026 | $5.83 | $5.83 (0%) | $5.94 | $5.77 | 24.22 K | $71.83 M |
| 05/08/2026 | $5.93 | $5.94 (0.17%) | $5.99 | $5.88 | 53.53 K | $73.18 M |
| 05/07/2026 | $5.98 | $5.94 (-0.67%) | $6.00 | $5.72 | 81.00 K | $73.18 M |
| 05/06/2026 | $5.94 | $5.98 (0.67%) | $5.98 | $5.91 | 48.24 K | $73.67 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 |
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.
