Skip to main content
High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.73
+0.01 (0.07%)
Nov 21, 2024, 2:09 PM EST - Market open

PCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.756.756.716.726.72-0.30%69,199
Nov 19, 20246.786.786.736.746.74-1.03%67,051
Nov 18, 20246.806.846.786.816.750.15%89,600
Nov 15, 20246.806.816.756.806.740.15%112,852
Nov 14, 20246.856.856.776.796.73-0.66%42,633
Nov 13, 20246.806.856.786.846.770.78%73,305
Nov 12, 20246.796.796.776.786.72-0.41%67,767
Nov 11, 20246.856.876.806.816.75-0.58%120,882
Nov 8, 20246.756.926.756.856.791.48%235,147
Nov 7, 20246.726.766.726.756.69-86,349
Nov 6, 20246.736.766.716.756.690.45%132,761
Nov 5, 20246.706.766.676.726.660.30%72,323
Nov 4, 20246.756.756.696.706.640.15%57,385
Nov 1, 20246.706.766.686.696.63-0.15%118,105
Oct 31, 20246.666.796.656.706.640.15%126,731
Oct 30, 20246.686.716.666.696.630.60%76,093
Oct 29, 20246.676.696.656.656.59-0.15%141,935
Oct 28, 20246.666.676.616.666.60-0.15%104,977
Oct 25, 20246.706.766.666.676.61-0.45%124,452
Oct 24, 20246.756.766.706.706.64-1.03%84,397
Oct 23, 20246.796.806.726.776.71-84,468
Oct 22, 20246.786.806.666.776.71-1.02%308,168
Oct 21, 20246.806.866.776.846.720.86%157,554
Oct 18, 20246.816.856.786.786.66-0.41%67,223
Oct 17, 20246.836.836.796.816.69-0.87%133,633
Oct 16, 20246.826.896.826.876.751.03%224,077
Oct 15, 20246.816.836.796.806.68-0.15%74,273
Oct 14, 20246.816.826.806.816.69-70,431
Oct 11, 20246.826.826.806.816.690.29%49,905
Oct 10, 20246.826.826.776.796.670.15%64,600
Oct 9, 20246.816.816.776.786.660.15%61,608
Oct 8, 20246.746.796.746.776.65-0.29%87,177
Oct 7, 20246.816.826.786.796.67-0.15%48,530
Oct 4, 20246.766.826.766.806.680.29%68,324
Oct 3, 20246.816.826.766.786.66-0.44%65,278
Oct 2, 20246.836.836.796.816.69-0.15%50,865
Oct 1, 20246.836.846.766.826.70-0.15%179,144
Sep 30, 20246.776.836.616.836.711.04%654,926
Sep 27, 20246.766.766.746.766.640.45%177,266
Sep 26, 20246.736.756.716.736.61-160,866
Sep 25, 20246.696.766.696.736.610.45%291,233
Sep 24, 20246.706.736.686.706.58-0.15%142,655
Sep 23, 20246.706.736.666.716.59-0.30%141,271
Sep 20, 20246.726.736.686.736.610.75%111,227
Sep 19, 20246.676.706.666.686.560.30%117,715
Sep 18, 20246.706.706.666.666.54-1.19%69,252
Sep 17, 20246.756.796.726.746.56-0.15%133,948
Sep 16, 20246.776.826.736.756.570.07%82,804
Sep 13, 20246.706.756.706.756.560.37%74,391
Sep 12, 20246.826.826.676.726.54-1.03%135,961
Sep 11, 20246.746.796.706.796.610.74%115,411
Sep 10, 20246.726.776.706.746.560.45%192,919
Sep 9, 20246.726.726.666.716.530.60%130,319
Sep 6, 20246.716.766.646.676.49-1.04%165,431
Sep 5, 20246.726.756.716.746.560.15%149,279
Sep 4, 20246.706.736.686.736.550.75%82,795
Sep 3, 20246.706.706.646.686.500.15%84,782
Aug 30, 20246.716.716.646.676.49-110,360
Aug 29, 20246.676.676.636.676.490.53%163,037
Aug 28, 20246.656.676.616.646.45-0.23%133,467
Aug 27, 20246.676.696.636.656.47-0.30%126,079
Aug 26, 20246.706.716.656.676.49-0.15%253,934
Aug 23, 20246.666.706.656.686.500.75%106,848
Aug 22, 20246.636.666.636.636.45-0.45%126,791
Aug 21, 20246.656.696.636.666.48-0.30%172,220
Aug 20, 20246.716.716.666.686.44-0.15%231,621
Aug 19, 20246.676.716.676.696.450.30%216,635
Aug 16, 20246.686.696.656.676.43-0.15%171,156
Aug 15, 20246.686.736.676.686.44-0.30%177,990
Aug 14, 20246.676.726.676.706.460.60%58,633
Aug 13, 20246.596.676.596.666.421.06%125,322
Aug 12, 20246.496.596.486.596.351.85%350,343
Aug 9, 20246.486.496.466.476.240.31%367,009
Aug 8, 20246.466.506.446.456.220.08%466,546
Aug 7, 20246.456.506.446.456.210.39%267,716
Aug 6, 20246.446.476.416.426.190.16%382,930
Aug 5, 20246.446.486.386.416.18-1.38%315,266
Aug 2, 20246.526.526.496.506.26-0.31%173,556
Aug 1, 20246.566.586.526.526.28-0.91%153,759
Jul 31, 20246.586.606.576.586.340.46%174,336
Jul 30, 20246.576.606.536.556.31-0.30%202,921
Jul 29, 20246.576.576.526.576.330.77%268,164
Jul 26, 20246.536.576.496.526.28-0.76%145,636
Jul 25, 20246.506.606.466.576.331.55%205,186
Jul 24, 20246.576.596.466.476.24-1.60%200,174
Jul 23, 20246.536.606.516.586.340.38%293,736
Jul 22, 20246.606.606.516.556.310.46%212,102
Jul 19, 20246.526.556.506.526.28-159,800
Jul 18, 20246.586.606.516.526.28-0.76%129,263
Jul 17, 20246.596.596.536.576.33-0.76%147,964
Jul 16, 20246.656.686.616.626.32-0.30%211,319
Jul 15, 20246.646.656.626.646.340.45%211,121
Jul 12, 20246.616.656.596.616.31-0.15%120,114
Jul 11, 20246.626.646.606.626.320.32%130,163
Jul 10, 20246.596.626.586.606.300.59%65,763
Jul 9, 20246.636.646.536.566.26-1.06%177,428
Jul 8, 20246.656.666.576.636.33-2.79%338,682
Jul 5, 20246.846.886.816.826.51-0.58%245,635
Jul 3, 20246.886.916.856.866.55-0.22%89,596
Jul 2, 20246.876.926.876.886.56-0.22%171,637