NYSE · PCM · stock
Pcm Fund, INC. (PCM) stock price history
Every NYSE trading session of Pcm Fund, INC. from Aug 27, 1993 to Nov 12, 2026: 8,212 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCM adjusted close, 1993 to 2026
- $7.06
- All time high, 2023
- $5.84
- 52 week high, $4.83 low
- 8,212
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
PCM key facts
- Pcm Fund, INC. (PCM) closed at $4.95 on Nov 12, 2026 on NYSE.
- PCM's all time high close is $7.06, set on Aug 8, 2023; its all time low close is $0.4550 on Nov 15, 1994.
- PCM's 52 week range is $4.83 to $5.84.
- PCM returned -14.2% over the year to Nov 12, 2026 and -27.0% over five years.
- Over ten years PCM returned +44%, +3.7% a year compounded.
- PCM's deepest drawdown was -64.9% from Feb 5, 2007 to Mar 9, 2009.
- DataCedar holds 8,212 daily sessions of PCM history from Aug 27, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PCM price chart, 1993 to 2026
PCM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -12.6% |
| 6 months | -12.7% |
| Year to date | -12.4% |
| 1 year | -14.2% |
| 3 years | -11.4% |
| 5 years | -27.0% |
| 10 years | +43.8% |
| Since Aug 27, 1993 | +767.8% |
| Compound annual growth, 33.2 years | +6.7% |
PCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.06 on Aug 8, 2023
- All time low close
- $0.4550 on Nov 15, 1994
- 52 week high
- $5.84 on Jul 21, 2026
- 52 week low
- $4.83 on Oct 14, 2026
- Deepest drawdown
- -64.9% from Feb 5, 2007 to Mar 9, 2009, recovered Apr 14, 2010
- Best single session
- +29.2% on Nov 25, 2008
- Worst single session
- -28.2% on Nov 20, 2008
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1993
- 8.7×
- Best calendar year
- 2010, +54%
- Worst calendar year
- 2008, -31%
PCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Aug 27, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.70 | $5.84 | $4.83 | $4.95 | -13.0% | 12.3M | 218 |
| 2025 | $6.33 | $6.44 | $4.99 | $5.69 | -10.1% | 15.3M | 250 |
| 2024 | $5.80 | $7.01 | $5.68 | $6.33 | +8.8% | 11M | 251 |
| 2023 | $5.26 | $7.12 | $4.93 | $5.82 | +12.4% | 6.8M | 249 |
| 2022 | $6.53 | $6.75 | $4.90 | $5.17 | -19.7% | 6.3M | 247 |
| 2021 | $5.93 | $7.26 | $5.93 | $6.44 | +8.6% | 6.2M | 243 |
| 2020 | $5.77 | $6.16 | $2.83 | $5.93 | +3.1% | 11.1M | 247 |
| 2019 | $4.67 | $5.85 | $4.67 | $5.76 | +23.1% | 7.3M | 251 |
| 2018 | $4.91 | $5.29 | $4.31 | $4.68 | -4.5% | 11.6M | 251 |
| 2017 | $3.86 | $5.08 | $3.80 | $4.90 | +26.5% | 13.3M | 250 |
| 2016 | $3.07 | $3.87 | $2.86 | $3.87 | +27.0% | 10.4M | 250 |
| 2015 | $3.24 | $3.50 | $2.90 | $3.05 | -5.8% | 6.8M | 242 |
| 2014 | $3.24 | $3.55 | $3.17 | $3.24 | +0.0% | 7.2M | 245 |
| 2013 | $3.05 | $3.54 | $2.91 | $3.23 | +6.2% | 8.6M | 242 |
| 2012 | $2.52 | $3.09 | $2.46 | $3.04 | +23.0% | 6M | 250 |
| 2011 | $2.25 | $2.53 | $2.07 | $2.48 | +10.0% | 7.1M | 252 |
| 2010 | $1.49 | $2.25 | $1.30 | $2.25 | +53.6% | 8.7M | 252 |
| 2009 | $0.9568 | $1.50 | $0.5901 | $1.47 | +52.0% | 7.8M | 252 |
| 2008 | $1.39 | $1.55 | $0.4388 | $0.9647 | -30.8% | 6M | 245 |
| 2007 | $1.80 | $1.87 | $1.18 | $1.39 | -23.1% | 8.2M | 241 |
| 2006 | $1.63 | $1.84 | $1.61 | $1.81 | +11.2% | 2.8M | 250 |
| 2005 | $1.40 | $1.65 | $1.40 | $1.63 | +15.5% | 2.9M | 252 |
| 2004 | $1.43 | $1.53 | $1.21 | $1.41 | -1.7% | 4.2M | 252 |
| 2003 | $1.31 | $1.47 | $1.27 | $1.44 | +9.7% | 3.1M | 252 |
| 2002 | $1.16 | $1.33 | $1.11 | $1.31 | +11.6% | 3.5M | 252 |
| 2001 | $0.9470 | $1.17 | $0.9283 | $1.17 | +24.4% | 3.4M | 244 |
| 2000 | $0.8034 | $0.9484 | $0.7813 | $0.9423 | +16.7% | 3.3M | 216 |
| 1999 | $0.8440 | $0.8963 | $0.7519 | $0.8076 | -4.3% | 4.8M | 237 |
| 1998 | $0.7644 | $0.8440 | $0.7346 | $0.8440 | +9.9% | 4.6M | 252 |
| 1997 | $0.6657 | $0.7847 | $0.6529 | $0.7679 | +16.5% | 5.3M | 253 |
| 1996 | $0.5753 | $0.6661 | $0.5753 | $0.6593 | +13.4% | 5.1M | 254 |
| 1995 | $0.4823 | $0.5896 | $0.4717 | $0.5811 | +23.2% | 5.6M | 250 |
| 1994 | $0.5230 | $0.5472 | $0.4446 | $0.4717 | -10.6% | 6.2M | 232 |
| 1993 | $0.5704 | $0.5752 | $0.4658 | $0.5278 | n/a | 4.3M | 88 |
PCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.95 | -0.2% |
| October 2026 | $4.96 | -0.4% |
| September 2026 | $4.98 | -6.9% |
| August 2026 | $5.35 | -4.6% |
| July 2026 | $5.61 | +1.7% |
| June 2026 | $5.52 | -0.5% |
| May 2026 | $5.54 | -0.1% |
| April 2026 | $5.55 | +1.7% |
| March 2026 | $5.46 | -5.4% |
| February 2026 | $5.77 | +2.6% |
| January 2026 | $5.63 | -1.1% |
| December 2025 | $5.69 | +0.7% |
About the PCM data
Daily bars. 8,212 sessions from Aug 27, 1993 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 27, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
PCM share price history
