High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.03
+0.01 (0.17%)
Dec 22, 2025, 4:00 PM EST - Market closed
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.04 | 6.05 | 6.00 | 6.03 | 6.03 | 0.17% | 173,261 |
| Dec 19, 2025 | 6.00 | 6.04 | 6.00 | 6.02 | 6.02 | 0.67% | 119,069 |
| Dec 18, 2025 | 6.04 | 6.04 | 5.97 | 5.98 | 5.98 | -0.42% | 237,268 |
| Dec 17, 2025 | 6.01 | 6.04 | 5.98 | 6.01 | 6.01 | -0.58% | 150,747 |
| Dec 16, 2025 | 6.07 | 6.09 | 6.03 | 6.04 | 6.04 | -1.15% | 98,832 |
| Dec 15, 2025 | 6.14 | 6.17 | 6.08 | 6.11 | 6.05 | - | 249,685 |
| Dec 12, 2025 | 6.20 | 6.22 | 6.11 | 6.11 | 6.05 | -1.77% | 123,884 |
| Dec 11, 2025 | 6.26 | 6.26 | 6.20 | 6.22 | 6.16 | -0.48% | 90,395 |
| Dec 10, 2025 | 6.28 | 6.28 | 6.24 | 6.25 | 6.19 | -0.24% | 113,389 |
| Dec 9, 2025 | 6.24 | 6.28 | 6.24 | 6.27 | 6.20 | 0.24% | 30,580 |
| Dec 8, 2025 | 6.26 | 6.27 | 6.25 | 6.25 | 6.19 | -0.16% | 58,214 |
| Dec 5, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.20 | 0.16% | 33,749 |
| Dec 4, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.19 | 0.16% | 37,723 |
| Dec 3, 2025 | 6.24 | 6.24 | 6.22 | 6.24 | 6.18 | 0.32% | 69,332 |
| Dec 2, 2025 | 6.23 | 6.24 | 6.22 | 6.22 | 6.16 | -0.08% | 49,306 |
| Dec 1, 2025 | 6.24 | 6.24 | 6.21 | 6.23 | 6.16 | -0.40% | 112,300 |
| Nov 28, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.19 | 0.89% | 61,746 |
| Nov 26, 2025 | 6.15 | 6.24 | 6.15 | 6.20 | 6.13 | 0.57% | 79,117 |
| Nov 25, 2025 | 6.14 | 6.17 | 6.14 | 6.16 | 6.10 | 0.49% | 39,269 |
| Nov 24, 2025 | 6.09 | 6.15 | 6.09 | 6.13 | 6.07 | -0.33% | 76,152 |
| Nov 21, 2025 | 6.10 | 6.15 | 5.92 | 6.15 | 6.09 | 1.32% | 254,040 |
| Nov 20, 2025 | 6.16 | 6.19 | 6.07 | 6.07 | 6.01 | -1.46% | 84,381 |
| Nov 19, 2025 | 6.14 | 6.21 | 6.14 | 6.16 | 6.10 | -0.19% | 78,080 |
| Nov 18, 2025 | 6.19 | 6.20 | 6.15 | 6.17 | 6.11 | -1.25% | 76,338 |
| Nov 17, 2025 | 6.27 | 6.29 | 6.24 | 6.25 | 6.13 | -0.48% | 73,476 |
| Nov 14, 2025 | 6.28 | 6.29 | 6.26 | 6.28 | 6.16 | 0.16% | 43,010 |
| Nov 13, 2025 | 6.28 | 6.29 | 6.26 | 6.27 | 6.15 | -0.40% | 41,512 |
| Nov 12, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.17 | - | 36,340 |
| Nov 11, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.17 | 0.24% | 38,129 |
| Nov 10, 2025 | 6.26 | 6.29 | 6.26 | 6.28 | 6.16 | 0.16% | 76,429 |
| Nov 7, 2025 | 6.26 | 6.27 | 6.22 | 6.27 | 6.15 | 0.32% | 44,408 |
| Nov 6, 2025 | 6.26 | 6.27 | 6.24 | 6.25 | 6.13 | 0.40% | 53,440 |
| Nov 5, 2025 | 6.23 | 6.25 | 6.22 | 6.23 | 6.11 | -0.08% | 93,725 |
| Nov 4, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.11 | -0.32% | 100,755 |
| Nov 3, 2025 | 6.29 | 6.29 | 6.24 | 6.25 | 6.13 | -0.56% | 84,050 |
| Oct 31, 2025 | 6.29 | 6.30 | 6.27 | 6.29 | 6.16 | 0.24% | 70,704 |
| Oct 30, 2025 | 6.26 | 6.29 | 6.24 | 6.27 | 6.15 | 0.32% | 61,900 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.24 | 6.25 | 6.13 | -0.48% | 63,227 |
| Oct 28, 2025 | 6.27 | 6.30 | 6.26 | 6.28 | 6.16 | 0.16% | 46,877 |
| Oct 27, 2025 | 6.28 | 6.29 | 6.26 | 6.27 | 6.15 | 0.16% | 49,407 |
| Oct 24, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.14 | -0.16% | 105,730 |
| Oct 23, 2025 | 6.25 | 6.27 | 6.22 | 6.27 | 6.15 | 0.64% | 75,410 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.22 | 6.23 | 6.11 | 0.16% | 93,975 |
| Oct 21, 2025 | 6.17 | 6.24 | 6.17 | 6.22 | 6.10 | -0.64% | 114,463 |
| Oct 20, 2025 | 6.28 | 6.30 | 6.26 | 6.26 | 6.08 | -0.16% | 119,381 |
| Oct 17, 2025 | 6.27 | 6.29 | 6.26 | 6.27 | 6.09 | 0.16% | 83,563 |
| Oct 16, 2025 | 6.30 | 6.34 | 6.26 | 6.26 | 6.08 | -1.03% | 124,176 |
| Oct 15, 2025 | 6.32 | 6.35 | 6.29 | 6.33 | 6.15 | 0.56% | 90,252 |
| Oct 14, 2025 | 6.27 | 6.31 | 6.25 | 6.29 | 6.11 | 0.16% | 106,960 |
| Oct 13, 2025 | 6.25 | 6.30 | 6.20 | 6.28 | 6.10 | 0.64% | 97,100 |