PCM Fund, Inc. (NY:PCM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	6.380	6.380	6.300	6.360	122,922	+0.01(+0.16%)
Aug 29, 2025	6.340	6.358	6.340	6.350	38,001	-0.01(-0.16%)
Aug 28, 2025	6.350	6.360	6.330	6.360	86,227	+0.04(+0.63%)
Aug 27, 2025	6.310	6.320	6.301	6.320	23,228	+0.01(+0.16%)
Aug 26, 2025	6.330	6.330	6.280	6.310	44,700	+0.02(+0.32%)
Aug 25, 2025	6.290	6.300	6.285	6.290	44,961	+0.00(+0.00%)
Aug 22, 2025	6.290	6.290	6.261	6.290	49,476	+0.02(+0.32%)
Aug 21, 2025	6.290	6.290	6.260	6.270	53,209	+0.00(+0.00%)
Aug 20, 2025	6.290	6.290	6.270	6.270	29,001	-0.01(-0.16%)
Aug 19, 2025	6.310	6.310	6.270	6.280	27,034	-0.01(-0.16%)
Aug 18, 2025	6.340	6.340	6.280	6.290	25,331	-0.02(-0.32%)
Aug 15, 2025	6.310	6.313	6.270	6.310	57,828	+0.01(+0.16%)
Aug 14, 2025	6.290	6.310	6.270	6.300	30,912	+0.03(+0.45%)
Aug 13, 2025	6.270	6.328	6.260	6.271	51,774	+0.02(+0.34%)
Aug 12, 2025	6.280	6.340	6.240	6.250	68,912	-0.03(-0.48%)
Aug 11, 2025	6.310	6.320	6.260	6.280	75,477	-0.01(-0.08%)
Aug 08, 2025	6.335	6.342	6.281	6.285	40,008	-0.03(-0.48%)
Aug 07, 2025	6.316	6.335	6.306	6.316	57,236	+0.02(+0.31%)
Aug 06, 2025	6.316	6.316	6.296	6.296	46,502	-0.01(-0.16%)
Aug 05, 2025	6.306	6.316	6.286	6.306	31,484	-0.00(-0.00%)
Aug 04, 2025	6.316	6.316	6.286	6.306	57,386	+0.00(+0.00%)
Aug 01, 2025	6.306	6.309	6.286	6.306	52,856	+0.04(+0.63%)
Jul 31, 2025	6.296	6.296	6.256	6.266	28,423	-0.01(-0.16%)
Jul 30, 2025	6.296	6.296	6.266	6.276	32,769	-0.01(-0.16%)
Jul 29, 2025	6.246	6.306	6.246	6.286	57,134	+0.05(+0.78%)
Jul 28, 2025	6.237	6.266	6.237	6.237	31,504	+0.02(+0.25%)
Jul 25, 2025	6.237	6.237	6.217	6.222	25,388	+0.00(+0.00%)
Jul 24, 2025	6.237	6.237	6.212	6.222	34,381	-0.00(-0.08%)
Jul 23, 2025	6.217	6.237	6.207	6.227	28,883	+0.01(+0.16%)
Jul 22, 2025	6.237	6.237	6.187	6.217	38,352	-0.01(-0.16%)
Jul 21, 2025	6.276	6.276	6.207	6.227	17,425	-0.02(-0.32%)
Jul 18, 2025	6.266	6.286	6.217	6.246	28,214	+0.02(+0.32%)
Jul 17, 2025	6.266	6.286	6.217	6.227	46,420	-0.05(-0.79%)
Jul 16, 2025	6.276	6.300	6.243	6.276	11,059	+0.02(+0.32%)
Jul 15, 2025	6.306	6.306	6.217	6.256	40,147	-0.05(-0.78%)
Jul 14, 2025	6.306	6.335	6.276	6.306	36,709	+0.02(+0.31%)
Jul 11, 2025	6.355	6.373	6.286	6.286	63,597	-0.08(-1.18%)
Jul 10, 2025	6.322	6.361	6.302	6.361	69,580	+0.06(+0.93%)
Jul 09, 2025	6.273	6.302	6.253	6.302	95,873	+0.05(+0.78%)
Jul 08, 2025	6.273	6.283	6.244	6.253	34,151	+0.00(+0.00%)
Jul 07, 2025	6.253	6.302	6.244	6.253	79,723	+0.00(+0.00%)
Jul 03, 2025	6.234	6.273	6.234	6.253	24,205	+0.02(+0.31%)
Jul 02, 2025	6.253	6.253	6.233	6.234	63,878	-0.02(-0.31%)