Skip to main content
High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.36
+0.02 (0.24%)
Dec 20, 2024, 3:59 PM EST - Market closed

PCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.316.406.316.366.360.24%175,717
Dec 19, 20246.416.446.306.356.35-0.86%153,268
Dec 18, 20246.496.536.396.406.40-1.39%127,154
Dec 17, 20246.606.606.466.496.49-1.96%231,634
Dec 16, 20246.696.706.626.626.56-0.60%142,862
Dec 13, 20246.746.746.636.666.60-1.04%259,369
Dec 12, 20246.766.796.736.736.67-0.74%82,963
Dec 11, 20246.836.836.776.786.72-0.95%59,282
Dec 10, 20246.726.866.676.856.781.56%251,457
Dec 9, 20246.786.806.716.746.68-1.03%188,828
Dec 6, 20246.816.816.786.816.750.52%206,912
Dec 5, 20246.816.826.766.786.71-0.51%160,190
Dec 4, 20246.816.836.796.816.75-0.15%148,549
Dec 3, 20246.826.876.816.826.760.29%446,374
Dec 2, 20246.796.866.786.806.74-0.15%333,909
Nov 29, 20246.796.866.786.816.750.44%135,558
Nov 27, 20246.766.786.746.786.720.44%93,059
Nov 26, 20246.756.786.716.756.690.45%382,265
Nov 25, 20246.736.796.716.726.66-0.15%291,933
Nov 22, 20246.716.776.716.736.670.30%327,048
Nov 21, 20246.706.756.706.716.65-0.15%208,781
Nov 20, 20246.756.756.716.726.66-0.30%69,199
Nov 19, 20246.786.786.736.746.68-1.03%67,051
Nov 18, 20246.806.846.786.816.680.15%89,600
Nov 15, 20246.806.816.756.806.670.15%112,852
Nov 14, 20246.856.856.776.796.66-0.66%42,633
Nov 13, 20246.806.856.786.846.710.78%73,305
Nov 12, 20246.796.796.776.786.66-0.41%67,767
Nov 11, 20246.856.876.806.816.68-0.58%120,882
Nov 8, 20246.756.926.756.856.721.48%235,147
Nov 7, 20246.726.766.726.756.63-86,349
Nov 6, 20246.736.766.716.756.630.45%132,761
Nov 5, 20246.706.766.676.726.600.30%72,323
Nov 4, 20246.756.756.696.706.580.15%57,385
Nov 1, 20246.706.766.686.696.57-0.15%118,105
Oct 31, 20246.666.796.656.706.580.15%126,731
Oct 30, 20246.686.716.666.696.570.60%76,093
Oct 29, 20246.676.696.656.656.53-0.15%141,935
Oct 28, 20246.666.676.616.666.54-0.15%104,977
Oct 25, 20246.706.766.666.676.55-0.45%124,452
Oct 24, 20246.756.766.706.706.58-1.03%84,397
Oct 23, 20246.796.806.726.776.64-84,468
Oct 22, 20246.786.806.666.776.64-1.02%308,168
Oct 21, 20246.806.866.776.846.650.86%157,554
Oct 18, 20246.816.856.786.786.60-0.41%67,223
Oct 17, 20246.836.836.796.816.62-0.87%133,633
Oct 16, 20246.826.896.826.876.681.03%224,077
Oct 15, 20246.816.836.796.806.61-0.15%74,273
Oct 14, 20246.816.826.806.816.62-70,431
Oct 11, 20246.826.826.806.816.620.29%49,905
Oct 10, 20246.826.826.776.796.600.15%64,600
Oct 9, 20246.816.816.776.786.590.15%61,608
Oct 8, 20246.746.796.746.776.58-0.29%87,177
Oct 7, 20246.816.826.786.796.60-0.15%48,530
Oct 4, 20246.766.826.766.806.610.29%68,324
Oct 3, 20246.816.826.766.786.59-0.44%65,278
Oct 2, 20246.836.836.796.816.62-0.15%50,865
Oct 1, 20246.836.846.766.826.63-0.15%179,144
Sep 30, 20246.776.836.616.836.641.04%654,926
Sep 27, 20246.766.766.746.766.570.45%177,266
Sep 26, 20246.736.756.716.736.55-160,866
Sep 25, 20246.696.766.696.736.550.45%291,233
Sep 24, 20246.706.736.686.706.52-0.15%142,655
Sep 23, 20246.706.736.666.716.53-0.30%141,271
Sep 20, 20246.726.736.686.736.550.75%111,227
Sep 19, 20246.676.706.666.686.500.30%117,715
Sep 18, 20246.706.706.666.666.48-1.19%69,252
Sep 17, 20246.756.796.726.746.49-0.15%133,948
Sep 16, 20246.776.826.736.756.500.07%82,804
Sep 13, 20246.706.756.706.756.500.37%74,391
Sep 12, 20246.826.826.676.726.48-1.03%135,961
Sep 11, 20246.746.796.706.796.540.74%115,411
Sep 10, 20246.726.776.706.746.490.45%192,919
Sep 9, 20246.726.726.666.716.470.60%130,319
Sep 6, 20246.716.766.646.676.43-1.04%165,431
Sep 5, 20246.726.756.716.746.490.15%149,279
Sep 4, 20246.706.736.686.736.480.75%82,795
Sep 3, 20246.706.706.646.686.440.15%84,782
Aug 30, 20246.716.716.646.676.43-110,360
Aug 29, 20246.676.676.636.676.430.53%163,037
Aug 28, 20246.656.676.616.646.39-0.23%133,467
Aug 27, 20246.676.696.636.656.41-0.30%126,079
Aug 26, 20246.706.716.656.676.43-0.15%253,934
Aug 23, 20246.666.706.656.686.440.75%106,848
Aug 22, 20246.636.666.636.636.39-0.45%126,791
Aug 21, 20246.656.696.636.666.42-0.30%172,220
Aug 20, 20246.716.716.666.686.38-0.15%231,621
Aug 19, 20246.676.716.676.696.390.30%216,635
Aug 16, 20246.686.696.656.676.37-0.15%171,156
Aug 15, 20246.686.736.676.686.38-0.30%177,990
Aug 14, 20246.676.726.676.706.400.60%58,633
Aug 13, 20246.596.676.596.666.361.06%125,322
Aug 12, 20246.496.596.486.596.291.85%350,343
Aug 9, 20246.486.496.466.476.180.31%367,009
Aug 8, 20246.466.506.446.456.160.08%466,546
Aug 7, 20246.456.506.446.456.150.39%267,716
Aug 6, 20246.446.476.416.426.130.16%382,930
Aug 5, 20246.446.486.386.416.12-1.38%315,266
Aug 2, 20246.526.526.496.506.21-0.31%173,556
Aug 1, 20246.566.586.526.526.22-0.91%153,759