5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-6.27%
PCM Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
