High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.35
-0.04 (-0.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | -0.63% | 62,644 |
| Sep 25, 2025 | 6.42 | 6.42 | 6.37 | 6.39 | 6.39 | -0.16% | 62,865 |
| Sep 24, 2025 | 6.39 | 6.43 | 6.39 | 6.40 | 6.40 | - | 48,397 |
| Sep 23, 2025 | 6.43 | 6.46 | 6.40 | 6.40 | 6.40 | -0.93% | 97,805 |
| Sep 22, 2025 | 6.45 | 6.47 | 6.45 | 6.46 | 6.46 | - | 45,879 |
| Sep 19, 2025 | 6.45 | 6.46 | 6.43 | 6.46 | 6.46 | 0.47% | 37,878 |
| Sep 18, 2025 | 6.40 | 6.45 | 6.40 | 6.43 | 6.43 | - | 44,169 |
| Sep 17, 2025 | 6.47 | 6.47 | 6.41 | 6.43 | 6.43 | -0.46% | 35,268 |
| Sep 16, 2025 | 6.44 | 6.46 | 6.40 | 6.46 | 6.46 | -0.15% | 52,336 |
| Sep 15, 2025 | 6.46 | 6.47 | 6.44 | 6.47 | 6.41 | 0.31% | 74,782 |
| Sep 12, 2025 | 6.42 | 6.45 | 6.40 | 6.45 | 6.39 | 0.47% | 74,632 |
| Sep 11, 2025 | 6.42 | 6.43 | 6.41 | 6.42 | 6.36 | 0.23% | 72,119 |
| Sep 10, 2025 | 6.40 | 6.43 | 6.38 | 6.41 | 6.35 | 0.39% | 107,795 |
| Sep 9, 2025 | 6.38 | 6.42 | 6.38 | 6.38 | 6.32 | -0.47% | 132,490 |
| Sep 8, 2025 | 6.40 | 6.43 | 6.40 | 6.41 | 6.35 | -0.16% | 109,952 |
| Sep 5, 2025 | 6.47 | 6.49 | 6.41 | 6.42 | 6.36 | -0.77% | 140,566 |
| Sep 4, 2025 | 6.49 | 6.49 | 6.45 | 6.47 | 6.41 | -0.15% | 64,089 |
| Sep 3, 2025 | 6.46 | 6.49 | 6.45 | 6.48 | 6.42 | 0.31% | 47,209 |
| Sep 2, 2025 | 6.47 | 6.48 | 6.45 | 6.46 | 6.40 | -0.46% | 81,657 |
| Aug 29, 2025 | 6.51 | 6.51 | 6.45 | 6.49 | 6.43 | - | 85,580 |
| Aug 28, 2025 | 6.44 | 6.49 | 6.42 | 6.49 | 6.43 | 1.09% | 203,977 |
| Aug 27, 2025 | 6.41 | 6.44 | 6.41 | 6.42 | 6.36 | 0.16% | 27,872 |
| Aug 26, 2025 | 6.44 | 6.44 | 6.40 | 6.41 | 6.35 | -0.16% | 53,059 |
| Aug 25, 2025 | 6.44 | 6.44 | 6.40 | 6.42 | 6.36 | - | 54,580 |
| Aug 22, 2025 | 6.37 | 6.45 | 6.37 | 6.42 | 6.36 | 0.71% | 104,299 |
| Aug 21, 2025 | 6.38 | 6.39 | 6.37 | 6.38 | 6.32 | -0.23% | 44,535 |
| Aug 20, 2025 | 6.37 | 6.39 | 6.34 | 6.39 | 6.33 | 0.55% | 82,325 |
| Aug 19, 2025 | 6.38 | 6.39 | 6.35 | 6.36 | 6.30 | -1.09% | 59,134 |
| Aug 18, 2025 | 6.43 | 6.44 | 6.42 | 6.43 | 6.31 | -0.08% | 41,499 |
| Aug 15, 2025 | 6.44 | 6.44 | 6.42 | 6.43 | 6.31 | 0.31% | 43,095 |
| Aug 14, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.29 | -0.31% | 22,128 |
| Aug 13, 2025 | 6.43 | 6.43 | 6.41 | 6.43 | 6.31 | 0.31% | 29,698 |
| Aug 12, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.29 | 0.16% | 42,315 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.38 | 6.40 | 6.28 | 0.31% | 56,916 |
| Aug 8, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | 6.26 | 0.79% | 56,388 |
| Aug 7, 2025 | 6.33 | 6.36 | 6.33 | 6.33 | 6.21 | -0.31% | 49,308 |
| Aug 6, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.23 | 0.63% | 53,895 |
| Aug 5, 2025 | 6.31 | 6.35 | 6.31 | 6.31 | 6.20 | -0.32% | 66,356 |
| Aug 4, 2025 | 6.35 | 6.35 | 6.32 | 6.33 | 6.21 | 0.32% | 69,696 |
| Aug 1, 2025 | 6.34 | 6.34 | 6.31 | 6.31 | 6.20 | -0.63% | 43,995 |
| Jul 31, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.23 | 0.63% | 107,348 |
| Jul 30, 2025 | 6.28 | 6.32 | 6.28 | 6.31 | 6.20 | -0.16% | 165,922 |
| Jul 29, 2025 | 6.33 | 6.34 | 6.31 | 6.32 | 6.21 | - | 35,881 |
| Jul 28, 2025 | 6.32 | 6.34 | 6.30 | 6.32 | 6.21 | -0.16% | 146,093 |
| Jul 25, 2025 | 6.34 | 6.36 | 6.32 | 6.33 | 6.21 | -0.08% | 108,564 |
| Jul 24, 2025 | 6.36 | 6.38 | 6.33 | 6.34 | 6.22 | -0.63% | 62,384 |
| Jul 23, 2025 | 6.39 | 6.40 | 6.37 | 6.38 | 6.26 | - | 64,998 |
| Jul 22, 2025 | 6.39 | 6.40 | 6.37 | 6.38 | 6.26 | -1.01% | 43,030 |
| Jul 21, 2025 | 6.44 | 6.45 | 6.42 | 6.44 | 6.26 | 0.31% | 68,181 |
| Jul 18, 2025 | 6.43 | 6.43 | 6.40 | 6.42 | 6.25 | 0.16% | 68,188 |