High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.35
+0.05 (0.79%)
At close: Jun 6, 2025, 4:00 PM
6.37
+0.02 (0.31%)
After-hours: Jun 6, 2025, 4:29 PM EDT
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.35 | 6.35 | 6.31 | 6.35 | - | 0.71% | 14,093 |
| Jun 5, 2025 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | -0.40% | 57,365 |
| Jun 4, 2025 | 6.30 | 6.36 | 6.30 | 6.33 | 6.33 | 0.40% | 29,422 |
| Jun 3, 2025 | 6.33 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 65,969 |
| Jun 2, 2025 | 6.33 | 6.35 | 6.27 | 6.35 | 6.35 | 0.47% | 88,880 |
| May 30, 2025 | 6.32 | 6.33 | 6.26 | 6.32 | 6.32 | 0.32% | 68,586 |
| May 29, 2025 | 6.23 | 6.32 | 6.23 | 6.30 | 6.30 | 1.45% | 41,384 |
| May 28, 2025 | 6.31 | 6.33 | 6.16 | 6.21 | 6.21 | -1.58% | 145,548 |
| May 27, 2025 | 6.32 | 6.33 | 6.28 | 6.31 | 6.31 | - | 26,029 |
| May 23, 2025 | 6.30 | 6.33 | 6.24 | 6.31 | 6.31 | - | 25,241 |
| May 22, 2025 | 6.27 | 6.32 | 6.26 | 6.31 | 6.31 | 0.40% | 25,051 |
| May 21, 2025 | 6.34 | 6.36 | 6.27 | 6.29 | 6.29 | -0.87% | 22,748 |
| May 20, 2025 | 6.40 | 6.40 | 6.33 | 6.34 | 6.34 | -1.40% | 49,692 |
| May 19, 2025 | 6.34 | 6.43 | 6.33 | 6.43 | 6.37 | 1.10% | 140,525 |
| May 16, 2025 | 6.35 | 6.38 | 6.32 | 6.36 | 6.30 | 0.16% | 84,201 |
| May 15, 2025 | 6.35 | 6.35 | 6.28 | 6.35 | 6.29 | 0.16% | 25,578 |
| May 14, 2025 | 6.33 | 6.34 | 6.22 | 6.34 | 6.28 | 0.48% | 146,314 |
| May 13, 2025 | 6.37 | 6.37 | 6.29 | 6.31 | 6.25 | -0.79% | 115,944 |
| May 12, 2025 | 6.36 | 6.38 | 6.32 | 6.36 | 6.30 | 0.79% | 83,245 |
| May 9, 2025 | 6.31 | 6.31 | 6.25 | 6.31 | 6.25 | 0.43% | 48,517 |
| May 8, 2025 | 6.29 | 6.31 | 6.24 | 6.28 | 6.23 | 0.37% | 36,625 |
| May 7, 2025 | 6.33 | 6.33 | 6.25 | 6.26 | 6.20 | -0.16% | 33,028 |
| May 6, 2025 | 6.31 | 6.31 | 6.25 | 6.27 | 6.21 | -0.63% | 38,093 |
| May 5, 2025 | 6.37 | 6.37 | 6.30 | 6.31 | 6.25 | -0.79% | 111,001 |
| May 2, 2025 | 6.34 | 6.38 | 6.30 | 6.36 | 6.30 | 0.32% | 39,801 |
| May 1, 2025 | 6.33 | 6.36 | 6.26 | 6.34 | 6.28 | 1.12% | 56,041 |
| Apr 30, 2025 | 6.29 | 6.31 | 6.20 | 6.27 | 6.21 | - | 62,905 |
| Apr 29, 2025 | 6.25 | 6.31 | 6.24 | 6.27 | 6.21 | - | 53,092 |
| Apr 28, 2025 | 6.22 | 6.28 | 6.16 | 6.27 | 6.21 | 1.13% | 86,937 |
| Apr 25, 2025 | 6.09 | 6.21 | 6.09 | 6.20 | 6.14 | 1.81% | 48,406 |
| Apr 24, 2025 | 6.03 | 6.11 | 6.01 | 6.09 | 6.03 | 1.50% | 45,761 |
| Apr 23, 2025 | 6.02 | 6.08 | 5.99 | 6.00 | 5.94 | 0.84% | 141,330 |
| Apr 22, 2025 | 5.96 | 6.04 | 5.90 | 5.95 | 5.90 | -0.34% | 61,002 |
| Apr 21, 2025 | 6.02 | 6.03 | 5.94 | 5.97 | 5.86 | -0.67% | 54,509 |
| Apr 17, 2025 | 5.99 | 6.06 | 5.99 | 6.01 | 5.90 | 0.17% | 61,324 |
| Apr 16, 2025 | 6.11 | 6.12 | 5.96 | 6.00 | 5.89 | -1.56% | 70,753 |
| Apr 15, 2025 | 6.04 | 6.12 | 6.04 | 6.10 | 5.98 | 0.91% | 42,301 |
| Apr 14, 2025 | 6.15 | 6.19 | 5.96 | 6.04 | 5.93 | -1.47% | 107,577 |
| Apr 11, 2025 | 6.15 | 6.20 | 6.08 | 6.13 | 6.01 | 0.05% | 55,233 |
| Apr 10, 2025 | 6.17 | 6.20 | 6.08 | 6.13 | 6.01 | -2.41% | 48,064 |
| Apr 9, 2025 | 6.02 | 6.35 | 5.95 | 6.28 | 6.16 | 4.29% | 150,873 |
| Apr 8, 2025 | 6.01 | 6.14 | 5.96 | 6.02 | 5.91 | 1.86% | 124,569 |
| Apr 7, 2025 | 6.06 | 6.15 | 5.73 | 5.91 | 5.80 | -4.98% | 254,152 |
| Apr 4, 2025 | 6.51 | 6.52 | 6.19 | 6.22 | 6.10 | -4.60% | 110,842 |
| Apr 3, 2025 | 6.54 | 6.57 | 6.51 | 6.52 | 6.40 | -1.06% | 53,478 |
| Apr 2, 2025 | 6.60 | 6.62 | 6.58 | 6.59 | 6.47 | -0.38% | 35,840 |
| Apr 1, 2025 | 6.62 | 6.64 | 6.59 | 6.62 | 6.49 | -0.53% | 68,935 |
| Mar 31, 2025 | 6.60 | 6.65 | 6.56 | 6.65 | 6.52 | 0.45% | 74,149 |
| Mar 28, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.49 | -0.30% | 36,157 |
| Mar 27, 2025 | 6.60 | 6.68 | 6.60 | 6.64 | 6.51 | 0.45% | 35,592 |