PCM Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	6.31	6.31	6.27	6.31	6.31	0.16%	57,828
Aug 14, 2025	6.29	6.31	6.27	6.30	6.30	0.45%	30,912
Aug 13, 2025	6.27	6.33	6.26	6.27	6.27	0.35%	52,274
Aug 12, 2025	6.28	6.34	6.24	6.25	6.25	-0.48%	68,933
Aug 11, 2025	6.31	6.32	6.26	6.28	6.28	-1.09%	75,477
Aug 8, 2025	6.40	6.41	6.35	6.35	6.29	-0.49%	39,605
Aug 7, 2025	6.38	6.40	6.37	6.38	6.32	0.31%	56,660
Aug 6, 2025	6.38	6.38	6.36	6.36	6.30	-0.16%	46,034
Aug 5, 2025	6.37	6.38	6.35	6.37	6.31	-	31,167
Aug 4, 2025	6.38	6.38	6.35	6.37	6.31	-	56,808
Aug 1, 2025	6.37	6.37	6.35	6.37	6.31	0.63%	52,324
Jul 31, 2025	6.36	6.36	6.32	6.33	6.27	-0.16%	28,137
Jul 30, 2025	6.36	6.36	6.33	6.34	6.28	-0.16%	32,439
Jul 29, 2025	6.31	6.37	6.31	6.35	6.29	0.78%	56,559
Jul 28, 2025	6.30	6.33	6.30	6.30	6.24	0.25%	31,187
Jul 25, 2025	6.30	6.30	6.28	6.29	6.22	-	25,133
Jul 24, 2025	6.30	6.30	6.28	6.29	6.22	-0.08%	34,035
Jul 23, 2025	6.28	6.30	6.27	6.29	6.23	0.16%	28,592
Jul 22, 2025	6.30	6.30	6.25	6.28	6.22	-0.16%	37,966
Jul 21, 2025	6.34	6.34	6.27	6.29	6.23	-0.32%	17,817
Jul 18, 2025	6.33	6.35	6.28	6.31	6.25	0.32%	27,930
Jul 17, 2025	6.33	6.35	6.28	6.29	6.23	-0.79%	45,953
Jul 16, 2025	6.34	6.36	6.31	6.34	6.28	0.32%	10,948
Jul 15, 2025	6.37	6.37	6.28	6.32	6.26	-0.78%	39,743
Jul 14, 2025	6.37	6.40	6.34	6.37	6.31	0.31%	36,339
Jul 11, 2025	6.42	6.44	6.35	6.35	6.29	-2.16%	62,956
Jul 10, 2025	6.45	6.49	6.43	6.49	6.36	0.93%	68,200
Jul 9, 2025	6.40	6.43	6.38	6.43	6.30	0.78%	93,971
Jul 8, 2025	6.40	6.41	6.37	6.38	6.25	-	33,474
Jul 7, 2025	6.38	6.43	6.37	6.38	6.25	-	78,142
Jul 3, 2025	6.36	6.40	6.36	6.38	6.25	0.31%	23,725
Jul 2, 2025	6.38	6.38	6.36	6.36	6.23	-0.31%	62,612
Jul 1, 2025	6.38	6.38	6.35	6.38	6.25	0.79%	57,230
Jun 30, 2025	6.31	6.38	6.31	6.33	6.20	0.32%	36,128
Jun 27, 2025	6.34	6.35	6.26	6.31	6.18	-0.24%	75,823
Jun 26, 2025	6.30	6.35	6.29	6.33	6.20	0.72%	41,602
Jun 25, 2025	6.31	6.32	6.28	6.28	6.15	-0.48%	37,911
Jun 24, 2025	6.31	6.31	6.26	6.31	6.18	0.32%	26,396
Jun 23, 2025	6.29	6.30	6.26	6.29	6.16	0.46%	51,616
Jun 20, 2025	6.30	6.31	6.26	6.26	6.14	-0.62%	18,211
Jun 18, 2025	6.29	6.31	6.27	6.30	6.17	0.48%	30,408
Jun 17, 2025	6.30	6.32	6.26	6.27	6.14	-0.32%	29,540
Jun 16, 2025	6.28	6.32	6.26	6.29	6.16	0.48%	25,188
Jun 13, 2025	6.36	6.36	6.25	6.26	6.14	-1.57%	66,346
Jun 12, 2025	6.35	6.36	6.29	6.36	6.23	0.32%	101,127
Jun 11, 2025	6.34	6.34	6.30	6.34	6.15	0.48%	51,823
Jun 10, 2025	6.33	6.33	6.28	6.31	6.12	0.08%	27,687
Jun 9, 2025	6.31	6.31	6.24	6.31	6.12	0.08%	32,389
Jun 6, 2025	6.29	6.32	6.25	6.30	6.11	0.32%	19,718
Jun 5, 2025	6.31	6.31	6.26	6.28	6.09	0.16%	64,517