PCM Fund Inc (PCM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1296 | 1.9786259542 | 6.55 | 6.6799 | 6.52 | 58369 | 6.56904504 | CS |
| 4 | -0.0704 | -1.04296296296 | 6.75 | 6.81 | 6.52 | 67647 | 6.64385531 | CS |
| 12 | -1.5604 | -18.9368932039 | 8.24 | 8.2782 | 6.5 | 76315 | 6.8676592 | CS |
| 26 | -1.1504 | -14.6922094508 | 7.83 | 8.39 | 6.5 | 56898 | 7.33806701 | CS |
| 52 | -1.7604 | -20.8578199052 | 8.44 | 9.15 | 6.5 | 52937 | 7.63702167 | CS |
| 156 | -4.2104 | -38.6629935721 | 10.89 | 10.89 | 6.5 | 34895 | 8.27104345 | CS |
| 260 | -4.3104 | -39.2211101001 | 10.99 | 12.77 | 5.51 | 34645 | 8.96980529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 6.57 | -0.01 | -0.15 | 6.58 | 6.59 | 6.5199999 | 85341 |
| 1741045200 | 6.58 | 0.02 | 0.30 | 6.6 | 6.64 | 6.54 | 118215 |
| 1740786000 | 6.5599999 | 0.01 | 0.15 | 6.57 | 6.59 | 6.54 | 30491 |
| 1740699600 | 6.55 | 0 | 0.00 | 6.57 | 6.62 | 6.5444 | 40468 |
| 1740613200 | 6.55 | 0.02 | 0.31 | 6.55 | 6.6 | 6.53 | 17329 |
| 1740526800 | 6.53 | -0.02 | -0.31 | 6.53 | 6.58 | 6.53 | 30119 |
| 1740440400 | 6.55 | 0 | 0.00 | 6.59 | 6.6283 | 6.53 | 36372 |
| 1740181200 | 6.55 | -0.05 | -0.76 | 6.59 | 6.6299 | 6.55 | 40930 |
| 1740094800 | 6.6 | 0.03 | 0.46 | 6.5599999 | 6.6238 | 6.5596 | 36685 |
| 1740008400 | 6.57 | 0.01 | 0.15 | 6.57 | 6.61 | 6.55 | 52397 |
| 1739922000 | 6.5599999 | -0.08 | -1.25 | 6.65 | 6.6563 | 6.5199999 | 141365 |
| 1739576400 | 6.643 | -0.06 | -0.85 | 6.74 | 6.77 | 6.63 | 76931 |
| 1739490000 | 6.7 | -0.05 | -0.74 | 6.71 | 6.769 | 6.68 | 84011 |
| 1739403600 | 6.75 | -0.01 | -0.15 | 6.75 | 6.7899 | 6.74 | 25801 |
| 1739317200 | 6.76 | -0.01 | -0.15 | 6.77 | 6.81 | 6.75 | 64584 |
| 1739230800 | 6.77 | 0.07 | 1.04 | 6.7 | 6.79 | 6.67 | 95822 |
| 1738971600 | 6.7 | -0.03 | -0.45 | 6.73 | 6.78 | 6.6849999 | 123255 |
| 1738885200 | 6.73 | 0 | 0.00 | 6.75 | 6.76 | 6.69 | 79192 |
| 1738798800 | 6.73 | 0 | 0.00 | 6.75 | 6.7799 | 6.71 | 105984 |
| 1738712400 | 6.73 | -0.01 | -0.15 | 6.76 | 6.8 | 6.68 | 35938 |
| 1738626000 | 6.74 | -0.05 | -0.74 | 6.78 | 6.78 | 6.6601 | 88760 |
| 1738366800 | 6.79 | 0.12 | 1.80 | 6.67 | 6.79 | 6.65 | 64565 |
| 1738280400 | 6.67 | 0.07 | 1.06 | 6.63 | 6.69 | 6.6 | 39949 |
| 1738194000 | 6.6 | -0.09 | -1.35 | 6.69 | 6.7 | 6.59 | 143714 |
| 1738107600 | 6.69 | 0.01 | 0.15 | 6.68 | 6.7 | 6.66 | 34161 |
| 1738021200 | 6.68 | -0.04 | -0.60 | 6.71 | 6.72 | 6.63 | 57057 |
| 1737762000 | 6.72 | 0.02 | 0.30 | 6.69 | 6.75 | 6.63 | 54723 |
| 1737675600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1737589200 | 6.7 | -0.09 | -1.33 | 6.78 | 6.84 | 6.7 | 98968 |
| 1737502800 | 6.79 | 0.04 | 0.59 | 6.75 | 6.8 | 6.73 | 71509 |
| 1737157200 | 6.75 | 0.04 | 0.60 | 6.68 | 6.75 | 6.65 | 59242 |
| 1737070800 | 6.71 | 0.04 | 0.60 | 6.65 | 6.75 | 6.65 | 55424 |
| 1736984400 | 6.67 | 0.13 | 1.99 | 6.61 | 6.75 | 6.61 | 44300 |
| 1736898000 | 6.54 | -0.06 | -0.91 | 6.5599999 | 6.650298 | 6.54 | 53737 |
| 1736811600 | 6.6 | -0.17 | -2.51 | 6.7 | 6.7 | 6.5 | 205870 |
| 1736552400 | 6.77 | -0.06 | -0.88 | 6.75 | 6.82 | 6.71 | 87018 |
| 1736379600 | 6.83 | 0.21 | 3.17 | 6.62 | 6.84 | 6.6002 | 115345 |
| 1736293200 | 6.62 | -0.03 | -0.45 | 6.63 | 6.74 | 6.51 | 140975 |
| 1736206800 | 6.65 | -0.05 | -0.75 | 6.7 | 6.77 | 6.64 | 201784 |
| 1735947600 | 6.7 | -1.07 | -13.77 | 7.23 | 7.25 | 6.65 | 481734 |
| 1735861200 | 7.77 | 0.07 | 0.91 | 7.7 | 7.8296 | 7.7 | 64581 |
| 1735688400 | 7.7 | 0.05 | 0.65 | 7.65 | 7.705 | 7.62 | 49882 |
| 1735602000 | 7.65 | 0.02 | 0.26 | 7.64 | 7.7084 | 7.63 | 28874 |
| 1735342800 | 7.63 | 0 | 0.00 | 7.64 | 7.71 | 7.6101 | 28211 |
| 1735256400 | 7.63 | -0.03 | -0.39 | 7.63 | 7.7099 | 7.62 | 31896 |
| 1735077840 | 7.66 | 0 | 0.00 | 7.66 | 7.69 | 7.6001 | 10664 |
| 1734997200 | 7.66 | -0.05 | -0.65 | 7.71 | 7.7895 | 7.62 | 59366 |
| 1734738000 | 7.71 | 0.04 | 0.52 | 7.68 | 7.79 | 7.68 | 23523 |
| 1734651600 | 7.67 | -0.24 | -3.03 | 7.74 | 7.94 | 7.66 | 84157 |
| 1734565200 | 7.91 | 0.01 | 0.13 | 8 | 8 | 7.64 | 80996 |
| 1734478800 | 7.9 | -0.08 | -1.00 | 7.98 | 8 | 7.86 | 47976 |
| 1734392400 | 7.98 | 0 | 0.00 | 7.97 | 8 | 7.93 | 41641 |
| 1734133200 | 7.98 | -0.12 | -1.48 | 8.09 | 8.09 | 7.97 | 40999 |
| 1734046800 | 8.1 | -0.05 | -0.64 | 8.15 | 8.2782 | 8.06 | 75364 |
| 1733960400 | 8.1519999 | -0.09 | -1.07 | 8.24 | 8.2481 | 8.15 | 32818 |
| 1733874000 | 8.2401 | 0.03 | 0.31 | 8.22 | 8.26 | 8.16 | 30589 |
| 1733787600 | 8.2143 | 0.01 | 0.17 | 8.2 | 8.22 | 8.1601 | 32468 |
| 1733528400 | 8.2 | 0.08 | 0.99 | 8.15 | 8.2 | 8.15 | 18590 |
| 1733442000 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.21 | 8.08 | 48294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
