NYSE - Nasdaq Real Time Price USD

PCM Fund Inc. (PCM)

Compare
6.75
+0.04
+(0.60%)
At close: January 17 at 4:00:02 PM EST
6.74
-0.01
(-0.15%)
After hours: January 17 at 7:10:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20256.686.756.656.756.7559,200
Jan 16, 20256.656.756.656.716.7155,400
Jan 15, 20256.616.756.616.676.6744,300
Jan 14, 20256.566.656.546.546.5453,700
Jan 13, 2025 0.06 Dividend
Jan 13, 20256.706.706.506.606.60205,900
Jan 10, 20256.756.826.716.776.7187,000
Jan 8, 20256.626.846.606.836.77115,300
Jan 7, 20256.636.746.516.626.56141,000
Jan 6, 20256.706.776.646.656.59201,800
Jan 3, 20257.237.256.656.706.64481,700
Jan 2, 20257.707.837.707.777.7063,400
Dec 31, 20247.687.717.627.707.6349,900
Dec 30, 20247.647.717.637.657.5828,900
Dec 27, 20247.647.717.617.637.5628,200
Dec 26, 20247.637.717.627.637.5631,900
Dec 24, 20247.667.697.607.667.5910,700
Dec 23, 20247.717.797.627.667.5959,400
Dec 20, 20247.687.797.687.717.6423,500
Dec 19, 20247.747.947.667.677.6084,200
Dec 18, 20248.008.007.647.917.8481,000
Dec 17, 20248.008.007.867.907.8348,000
Dec 16, 20247.978.007.937.987.9041,600
Dec 13, 20248.048.077.977.987.9041,000
Dec 12, 2024 0.08 Dividend
Dec 12, 20248.158.288.068.108.0275,400
Dec 11, 20248.248.258.158.157.9932,800
Dec 10, 20248.228.268.168.248.0830,600
Dec 9, 20248.208.228.168.218.0532,500
Dec 6, 20248.158.208.158.208.0418,600
Dec 5, 20248.108.218.088.127.9648,300
Dec 4, 20248.138.228.138.178.0126,100
Dec 3, 20248.138.138.078.117.9526,700
Dec 2, 20248.038.128.028.097.9369,500
Nov 29, 20248.038.038.028.027.8717,400
Nov 27, 20248.008.037.998.027.8716,300
Nov 26, 20247.988.007.978.007.8532,200
Nov 25, 20248.028.078.008.007.8538,300
Nov 22, 20247.988.107.988.027.8741,900
Nov 21, 20248.008.057.997.997.8430,400
Nov 20, 20248.018.058.018.027.8720,500
Nov 19, 20248.058.058.028.047.8918,300
Nov 18, 20247.988.107.988.057.9047,400
Nov 15, 20248.058.087.978.007.8531,800
Nov 14, 20248.108.118.048.057.9024,100
Nov 13, 20248.008.098.008.087.9325,200
Nov 12, 2024 0.08 Dividend
Nov 12, 20247.978.087.978.017.8662,800
Nov 11, 20248.248.248.058.077.8464,400
Nov 8, 20248.258.398.128.197.95104,200
Nov 7, 20248.148.238.148.187.9456,300
Nov 6, 20248.108.158.108.147.9035,700
Nov 5, 20248.128.128.068.097.8631,800
Nov 4, 20248.068.138.068.127.8918,200
Nov 1, 20248.138.148.068.077.8435,100
Oct 31, 20248.058.078.058.067.8330,400
Oct 30, 20248.058.098.058.077.8416,000
Oct 29, 20248.058.128.058.067.8339,400
Oct 28, 20248.128.128.058.057.8224,600
Oct 25, 20248.118.148.098.127.8928,100
Oct 24, 20248.098.138.078.117.8815,600
Oct 23, 20248.148.148.088.097.8618,000
Oct 22, 20248.138.148.118.137.9020,100
Oct 21, 20248.128.128.098.117.8830,000
Oct 18, 20248.098.118.068.097.8637,400
Oct 17, 20248.038.118.038.117.8842,800
Oct 16, 20248.098.108.028.077.8420,800
Oct 15, 20248.108.108.038.077.8454,500
Oct 14, 20247.998.107.998.047.8187,300
Oct 11, 2024 0.08 Dividend
Oct 11, 20248.028.057.978.017.7851,500
Oct 10, 20248.048.088.048.077.7639,400
Oct 9, 20248.018.067.958.047.7356,500
Oct 8, 20247.998.087.927.977.6648,300
Oct 7, 20248.098.107.957.987.6769,500
Oct 4, 20247.988.067.988.057.7441,400
Oct 3, 20247.998.037.967.977.6640,200
Oct 2, 20248.038.057.937.967.6580,800
Oct 1, 20248.008.107.948.017.7051,000
Sep 30, 20247.988.007.967.997.6834,800
Sep 27, 20247.968.007.957.977.6635,200
Sep 26, 20247.927.977.927.967.6530,300
Sep 25, 20247.977.977.917.927.6128,700
Sep 24, 20247.907.997.907.967.6547,600
Sep 23, 20247.957.967.897.907.6039,900
Sep 20, 20247.977.997.927.967.6527,800
Sep 19, 20247.927.977.857.937.6253,500
Sep 18, 20247.968.007.857.907.6054,100
Sep 17, 20247.907.977.847.937.6292,800
Sep 16, 20247.947.987.877.897.5969,700
Sep 13, 2024 0.08 Dividend
Sep 13, 20247.947.977.917.947.6349,200
Sep 12, 20247.998.127.988.057.6677,100
Sep 11, 20247.978.027.957.997.6144,300
Sep 10, 20247.927.967.887.957.5747,700
Sep 9, 20247.877.907.817.887.5064,200
Sep 6, 20247.887.887.807.867.4839,500
Sep 5, 20247.837.877.807.867.4843,500
Sep 4, 20247.837.857.787.857.4735,700
Sep 3, 20247.697.887.697.747.37117,700
Aug 30, 20247.687.737.687.737.3630,900
Aug 29, 20247.667.697.647.687.3123,200
Aug 28, 20247.687.707.607.677.3083,600
Aug 27, 20247.797.797.717.757.3825,100
Aug 26, 20247.717.737.667.687.3176,800
Aug 23, 20247.607.727.607.697.3254,500
Aug 22, 20247.617.667.607.617.2424,100
Aug 21, 20247.687.687.587.627.2537,800
Aug 20, 20247.607.647.587.597.2341,000
Aug 19, 20247.637.687.597.627.2563,600
Aug 16, 20247.607.697.557.657.28108,900
Aug 15, 20247.577.667.567.577.2147,800
Aug 14, 20247.607.657.587.627.2523,200
Aug 13, 20247.647.657.597.617.2452,200
Aug 12, 2024 0.08 Dividend
Aug 12, 20247.637.707.617.667.2927,900
Aug 9, 20247.727.767.707.747.2957,100
Aug 8, 20247.647.727.647.707.2551,400
Aug 7, 20247.627.647.587.647.2022,900
Aug 6, 20247.617.617.557.617.1742,600
Aug 5, 20247.727.727.507.537.0973,300
Aug 2, 20247.747.747.697.737.2830,400
Aug 1, 20247.687.787.687.717.2662,300
Jul 31, 20247.657.687.647.677.2343,100
Jul 30, 20247.647.657.577.647.2037,500
Jul 29, 20247.537.627.537.587.1446,000
Jul 26, 20247.507.597.507.537.0927,900
Jul 25, 20247.527.577.487.537.0974,900
Jul 24, 20247.517.537.507.517.0824,900
Jul 23, 20247.527.557.507.517.0847,500
Jul 22, 20247.547.607.457.527.08118,700
Jul 19, 20247.587.607.547.557.1130,100
Jul 18, 20247.547.597.507.547.1035,700
Jul 17, 20247.527.577.517.567.1240,700
Jul 16, 20247.577.607.517.517.0841,500
Jul 15, 20247.617.637.547.577.13103,100
Jul 12, 20247.657.667.597.607.1656,700
Jul 11, 2024 0.08 Dividend
Jul 11, 20247.647.747.587.647.2086,200
Jul 10, 20247.817.817.727.807.2732,200
Jul 9, 20247.747.817.737.787.2545,000
Jul 8, 20247.637.767.627.767.2463,600
Jul 5, 20247.647.707.577.677.15103,400
Jul 3, 20247.707.727.617.657.1331,100
Jul 2, 20247.597.697.557.677.1558,200
Jul 1, 20247.457.647.447.647.12102,900
Jun 28, 20247.477.497.347.426.92113,700
Jun 27, 20247.587.627.367.517.0057,600
Jun 26, 20247.717.717.507.577.06131,800
Jun 25, 20247.827.897.647.747.2259,800
Jun 24, 20247.667.847.667.817.2832,900
Jun 21, 20247.707.727.637.717.1932,900
Jun 20, 20247.727.757.587.667.1467,100
Jun 18, 20247.757.787.717.747.2228,400
Jun 17, 20247.817.817.727.757.2335,200
Jun 14, 20247.797.817.757.817.2833,400
Jun 13, 2024 0.08 Dividend
Jun 13, 20247.697.827.697.807.2733,200
Jun 12, 20247.777.827.727.817.2162,700
Jun 11, 20247.897.897.567.697.10111,700
Jun 10, 20247.867.997.787.827.2295,600
Jun 7, 20247.998.047.897.897.2886,200
Jun 6, 20248.088.138.018.067.4471,700
Jun 5, 20247.878.087.878.027.4057,900
Jun 4, 20247.858.077.767.867.25221,300
Jun 3, 20248.068.087.667.667.07307,100
May 31, 20248.318.398.018.067.44186,500
May 30, 20248.548.668.248.307.6689,000
May 29, 20248.658.728.438.437.7890,600
May 28, 20248.868.908.598.738.0634,400
May 24, 20248.628.898.628.778.0947,700
May 23, 20249.009.158.738.768.0871,800
May 22, 20249.139.159.049.048.3418,800
May 21, 20248.939.088.939.088.388,300
May 20, 20249.059.058.938.998.3020,000
May 17, 20249.009.008.929.008.3122,000
May 16, 20248.908.948.868.948.2518,100
May 15, 20248.758.908.758.908.2124,200
May 14, 20248.718.758.708.758.0813,500
May 13, 20248.758.758.718.758.0811,100
May 10, 2024 0.08 Dividend
May 10, 20248.788.788.708.708.0321,200
May 9, 20248.888.908.848.908.1412,600
May 8, 20248.828.888.768.818.0627,900
May 7, 20248.858.908.858.868.1024,800
May 6, 20248.878.878.818.868.1022,100
May 3, 20248.908.908.848.878.1120,900
May 2, 20248.888.888.778.848.0827,600
May 1, 20248.948.948.688.818.0636,500
Apr 30, 20248.608.928.588.848.0877,800
Apr 29, 20248.598.698.408.587.8538,200
Apr 26, 20248.498.508.468.497.769,600
Apr 25, 20248.428.448.408.407.688,900
Apr 24, 20248.518.528.418.457.7313,900
Apr 23, 20248.438.508.398.467.7430,500
Apr 22, 20248.508.578.358.387.6632,000
Apr 19, 20248.418.438.288.377.6510,600
Apr 18, 20248.358.448.328.347.6318,500
Apr 17, 20248.418.438.348.397.6715,800
Apr 16, 20248.208.478.208.417.6921,500
Apr 15, 20248.358.508.218.257.5529,600
Apr 12, 20248.688.738.278.407.6841,300
Apr 11, 20248.738.828.498.687.9440,900
Apr 10, 2024 0.08 Dividend
Apr 10, 20248.778.848.618.747.9935,100
Apr 9, 20248.758.908.698.908.0738,400
Apr 8, 20248.728.758.688.747.9244,500
Apr 5, 20248.588.698.588.667.8536,900
Apr 4, 20248.678.688.588.637.8237,800
Apr 3, 20248.598.608.508.587.7833,300
Apr 2, 20248.418.568.378.537.7354,700
Apr 1, 20248.338.538.248.507.70116,100
Mar 28, 20248.218.288.208.277.5032,300
Mar 27, 20248.218.248.208.227.4543,300
Mar 26, 20248.158.218.158.177.4022,200
Mar 25, 20248.208.268.178.197.4233,600
Mar 22, 20248.258.298.208.227.4555,700
Mar 21, 20248.268.298.248.267.4925,300
Mar 20, 20248.208.278.208.267.4941,700
Mar 19, 20248.258.298.218.217.4443,200
Mar 18, 20248.228.308.228.277.5026,100
Mar 15, 20248.378.378.288.307.5215,800
Mar 14, 20248.338.338.278.337.559,500
Mar 13, 20248.298.398.298.367.5814,800
Mar 12, 20248.308.358.268.347.5622,000
Mar 11, 20248.398.398.258.317.5328,100
Mar 8, 2024 0.08 Dividend
Mar 8, 20248.428.428.338.397.6051,200
Mar 7, 20248.328.428.328.427.5629,700
Mar 6, 20248.398.398.318.347.4948,600
Mar 5, 20248.448.458.308.367.5118,600
Mar 4, 20248.358.408.278.397.5330,200
Mar 1, 20248.228.298.198.257.4135,300
Feb 29, 20248.188.228.188.217.3718,200
Feb 28, 20248.228.228.178.197.3515,800
Feb 27, 20248.178.248.128.247.4062,100
Feb 26, 20248.218.218.088.117.2839,700
Feb 23, 20248.218.238.158.177.3333,200
Feb 22, 20248.228.268.208.217.3714,100
Feb 21, 20248.238.358.208.207.3621,300
Feb 20, 20248.158.408.158.247.4033,000
Feb 16, 20248.388.398.238.317.4621,000
Feb 15, 20248.308.308.268.277.4212,000
Feb 14, 20248.258.308.208.277.426,800
Feb 13, 20248.208.258.148.197.3512,800
Feb 12, 20248.148.448.148.267.4225,000
Feb 9, 2024 0.08 Dividend
Feb 9, 20248.328.348.178.317.4634,100
Feb 8, 20248.408.488.308.487.5428,200
Feb 7, 20248.338.408.328.377.4436,800
Feb 6, 20248.248.388.248.287.3620,200
Feb 5, 20248.228.348.208.267.3548,000
Feb 2, 20248.068.158.038.157.2530,000
Feb 1, 20248.088.168.008.077.1823,900
Jan 31, 20248.098.168.018.067.1740,900
Jan 30, 20248.078.128.048.127.2231,900
Jan 29, 20248.038.127.988.027.1315,800
Jan 26, 20247.988.037.958.007.1131,200
Jan 25, 20248.028.147.937.977.0920,700
Jan 24, 20247.927.997.897.957.0752,000
Jan 23, 20247.877.927.807.907.0326,600
Jan 22, 20247.937.947.827.887.0128,100
Jan 19, 20247.957.957.867.927.0423,900
Jan 18, 20248.058.057.907.957.0727,700

Related Tickers

RCS PIMCO Strategic Income Fund, Inc.
6.57
+1.55%
 
PCN PIMCO Corporate & Income Strategy Fund
13.51
+0.37%
 
PFL PIMCO Income Strategy Fund
8.41
+0.24%
 
PHK PIMCO High Income Fund
4.9000
+0.41%
 
PTY PIMCO Corporate & Income Opportunity Fund
14.40
+0.14%
 
PFN PIMCO Income Strategy Fund II
7.44
-0.13%
 
PAXS PIMCO Access Income Fund
15.58
+0.58%
 
EIC Eagle Point Income Company Inc.
15.72
-0.57%
 
PDI PIMCO Dynamic Income Fund
19.00
+0.16%
 
GOF Guggenheim Strategic Opportunities Fund
15.30
0.00%