High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.04
-0.01 (-0.17%)
Feb 20, 2026, 4:00 PM EST - Market closed
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.06 | 6.07 | 6.02 | 6.04 | 6.04 | -0.17% | 104,685 |
| Feb 19, 2026 | 6.10 | 6.11 | 6.05 | 6.05 | 6.05 | -0.98% | 64,475 |
| Feb 18, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | 0.49% | 100,855 |
| Feb 17, 2026 | 6.12 | 6.13 | 6.05 | 6.08 | 6.08 | -0.82% | 100,154 |
| Feb 13, 2026 | 6.09 | 6.13 | 6.07 | 6.13 | 6.07 | 0.99% | 175,637 |
| Feb 12, 2026 | 6.07 | 6.10 | 6.07 | 6.07 | 6.01 | -0.16% | 119,724 |
| Feb 11, 2026 | 6.07 | 6.10 | 6.05 | 6.08 | 6.02 | 0.33% | 103,181 |
| Feb 10, 2026 | 6.06 | 6.09 | 6.06 | 6.06 | 6.00 | -0.33% | 48,782 |
| Feb 9, 2026 | 6.10 | 6.10 | 6.06 | 6.08 | 6.02 | - | 87,187 |
| Feb 6, 2026 | 6.09 | 6.09 | 6.06 | 6.08 | 6.02 | 0.66% | 88,796 |
| Feb 5, 2026 | 6.07 | 6.07 | 6.03 | 6.04 | 5.98 | 0.17% | 48,730 |
| Feb 4, 2026 | 6.03 | 6.08 | 6.02 | 6.03 | 5.97 | -0.33% | 61,854 |
| Feb 3, 2026 | 6.07 | 6.08 | 6.03 | 6.05 | 5.99 | -0.17% | 43,462 |
| Feb 2, 2026 | 6.08 | 6.11 | 6.04 | 6.06 | 6.00 | -0.25% | 152,812 |
| Jan 30, 2026 | 6.09 | 6.11 | 6.06 | 6.08 | 6.02 | -0.25% | 109,575 |
| Jan 29, 2026 | 6.09 | 6.12 | 6.09 | 6.09 | 6.03 | -0.33% | 56,941 |
| Jan 28, 2026 | 6.11 | 6.12 | 6.08 | 6.11 | 6.05 | - | 36,528 |
| Jan 27, 2026 | 6.10 | 6.12 | 6.09 | 6.11 | 6.05 | 0.33% | 63,180 |
| Jan 26, 2026 | 6.11 | 6.11 | 6.07 | 6.09 | 6.03 | -0.16% | 68,216 |
| Jan 23, 2026 | 6.09 | 6.11 | 6.09 | 6.10 | 6.04 | - | 64,265 |
| Jan 22, 2026 | 6.08 | 6.11 | 6.08 | 6.10 | 6.04 | 0.16% | 64,611 |
| Jan 21, 2026 | 6.06 | 6.11 | 6.06 | 6.09 | 6.03 | 0.33% | 63,148 |
| Jan 20, 2026 | 6.07 | 6.12 | 6.06 | 6.07 | 6.01 | -1.30% | 90,195 |
| Jan 16, 2026 | 6.17 | 6.17 | 6.14 | 6.15 | 6.03 | -0.32% | 55,311 |
| Jan 15, 2026 | 6.16 | 6.17 | 6.14 | 6.17 | 6.05 | 0.16% | 43,056 |
| Jan 14, 2026 | 6.14 | 6.16 | 6.12 | 6.16 | 6.04 | 0.65% | 152,386 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.12 | 6.12 | 6.00 | -0.33% | 40,500 |
| Jan 12, 2026 | 6.11 | 6.17 | 6.11 | 6.14 | 6.02 | 0.49% | 119,882 |
| Jan 9, 2026 | 6.11 | 6.13 | 6.11 | 6.11 | 6.00 | 0.16% | 33,566 |
| Jan 8, 2026 | 6.10 | 6.12 | 6.08 | 6.10 | 5.99 | -0.49% | 116,143 |
| Jan 7, 2026 | 6.16 | 6.16 | 6.13 | 6.13 | 6.01 | -0.65% | 28,603 |
| Jan 6, 2026 | 6.15 | 6.17 | 6.12 | 6.17 | 6.05 | 0.65% | 63,313 |
| Jan 5, 2026 | 6.13 | 6.16 | 6.10 | 6.13 | 6.01 | - | 80,024 |
| Jan 2, 2026 | 6.13 | 6.14 | 6.07 | 6.13 | 6.01 | -0.33% | 63,053 |
| Dec 31, 2025 | 6.15 | 6.15 | 6.13 | 6.15 | 6.03 | 0.16% | 243,102 |
| Dec 30, 2025 | 6.12 | 6.14 | 6.08 | 6.14 | 6.02 | 0.49% | 144,273 |
| Dec 29, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | 6.00 | - | 98,123 |
| Dec 26, 2025 | 6.11 | 6.12 | 6.10 | 6.11 | 6.00 | 0.16% | 45,190 |
| Dec 24, 2025 | 6.08 | 6.12 | 6.06 | 6.10 | 5.99 | 0.16% | 63,547 |
| Dec 23, 2025 | 6.04 | 6.09 | 6.02 | 6.09 | 5.98 | 1.00% | 81,788 |
| Dec 22, 2025 | 6.04 | 6.05 | 6.00 | 6.03 | 5.92 | 0.17% | 173,311 |
| Dec 19, 2025 | 6.00 | 6.04 | 6.00 | 6.02 | 5.91 | 0.67% | 119,070 |
| Dec 18, 2025 | 6.04 | 6.04 | 5.97 | 5.98 | 5.87 | -0.42% | 238,006 |
| Dec 17, 2025 | 6.01 | 6.04 | 5.98 | 6.01 | 5.89 | -0.58% | 150,747 |
| Dec 16, 2025 | 6.07 | 6.09 | 6.03 | 6.04 | 5.93 | -1.15% | 98,842 |
| Dec 15, 2025 | 6.14 | 6.17 | 6.08 | 6.11 | 5.94 | - | 249,685 |
| Dec 12, 2025 | 6.20 | 6.22 | 6.11 | 6.11 | 5.94 | -1.77% | 123,884 |
| Dec 11, 2025 | 6.26 | 6.26 | 6.20 | 6.22 | 6.04 | -0.48% | 90,395 |
| Dec 10, 2025 | 6.28 | 6.28 | 6.24 | 6.25 | 6.07 | -0.24% | 113,389 |
| Dec 9, 2025 | 6.24 | 6.28 | 6.24 | 6.27 | 6.09 | 0.24% | 30,580 |