High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.09
+0.08 (1.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.03 | 6.11 | 6.01 | 6.09 | 6.09 | 1.50% | 45,761 |
| Apr 23, 2025 | 6.02 | 6.08 | 5.99 | 6.00 | 6.00 | 0.84% | 141,330 |
| Apr 22, 2025 | 5.96 | 6.04 | 5.90 | 5.95 | 5.95 | -0.34% | 61,002 |
| Apr 21, 2025 | 6.02 | 6.03 | 5.94 | 5.97 | 5.91 | -0.67% | 54,509 |
| Apr 17, 2025 | 5.99 | 6.06 | 5.99 | 6.01 | 5.95 | 0.17% | 61,324 |
| Apr 16, 2025 | 6.11 | 6.12 | 5.96 | 6.00 | 5.94 | -1.56% | 70,753 |
| Apr 15, 2025 | 6.04 | 6.12 | 6.04 | 6.10 | 6.04 | 0.91% | 42,301 |
| Apr 14, 2025 | 6.15 | 6.19 | 5.96 | 6.04 | 5.98 | -1.47% | 107,577 |
| Apr 11, 2025 | 6.15 | 6.20 | 6.08 | 6.13 | 6.07 | 0.05% | 55,233 |
| Apr 10, 2025 | 6.17 | 6.20 | 6.08 | 6.13 | 6.07 | -2.41% | 48,064 |
| Apr 9, 2025 | 6.02 | 6.35 | 5.95 | 6.28 | 6.22 | 4.29% | 150,873 |
| Apr 8, 2025 | 6.01 | 6.14 | 5.96 | 6.02 | 5.96 | 1.86% | 124,569 |
| Apr 7, 2025 | 6.06 | 6.15 | 5.73 | 5.91 | 5.85 | -4.98% | 254,152 |
| Apr 4, 2025 | 6.51 | 6.52 | 6.19 | 6.22 | 6.16 | -4.60% | 110,842 |
| Apr 3, 2025 | 6.54 | 6.57 | 6.51 | 6.52 | 6.46 | -1.06% | 53,478 |
| Apr 2, 2025 | 6.60 | 6.62 | 6.58 | 6.59 | 6.53 | -0.38% | 35,840 |
| Apr 1, 2025 | 6.62 | 6.64 | 6.59 | 6.62 | 6.55 | -0.53% | 68,935 |
| Mar 31, 2025 | 6.60 | 6.65 | 6.56 | 6.65 | 6.58 | 0.45% | 74,149 |
| Mar 28, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.56 | -0.30% | 36,157 |
| Mar 27, 2025 | 6.60 | 6.68 | 6.60 | 6.64 | 6.57 | 0.45% | 35,592 |
| Mar 26, 2025 | 6.61 | 6.67 | 6.61 | 6.61 | 6.55 | -0.45% | 28,562 |
| Mar 25, 2025 | 6.66 | 6.67 | 6.60 | 6.64 | 6.57 | 0.09% | 51,718 |
| Mar 24, 2025 | 6.67 | 6.67 | 6.63 | 6.63 | 6.57 | -0.09% | 30,828 |
| Mar 21, 2025 | 6.64 | 6.70 | 6.62 | 6.64 | 6.58 | -0.75% | 54,027 |
| Mar 20, 2025 | 6.66 | 6.70 | 6.63 | 6.69 | 6.62 | 0.60% | 33,655 |
| Mar 19, 2025 | 6.61 | 6.66 | 6.61 | 6.65 | 6.58 | 1.06% | 39,262 |
| Mar 18, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.52 | -1.79% | 42,000 |
| Mar 17, 2025 | 6.70 | 6.72 | 6.69 | 6.70 | 6.58 | 0.30% | 71,464 |
| Mar 14, 2025 | 6.63 | 6.70 | 6.63 | 6.68 | 6.56 | 0.45% | 31,936 |
| Mar 13, 2025 | 6.68 | 6.69 | 6.62 | 6.65 | 6.53 | - | 32,571 |
| Mar 12, 2025 | 6.64 | 6.69 | 6.63 | 6.65 | 6.53 | - | 24,196 |
| Mar 11, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.53 | -0.30% | 93,909 |
| Mar 10, 2025 | 6.68 | 6.73 | 6.67 | 6.67 | 6.55 | -0.74% | 78,402 |
| Mar 7, 2025 | 6.73 | 6.74 | 6.68 | 6.72 | 6.59 | 0.30% | 98,451 |
| Mar 6, 2025 | 6.78 | 6.80 | 6.70 | 6.70 | 6.58 | -1.03% | 103,830 |
| Mar 5, 2025 | 6.80 | 6.83 | 6.75 | 6.77 | 6.64 | -0.44% | 64,265 |
| Mar 4, 2025 | 6.83 | 6.86 | 6.80 | 6.80 | 6.67 | -0.44% | 76,762 |
| Mar 3, 2025 | 6.83 | 6.87 | 6.82 | 6.83 | 6.70 | 0.15% | 39,532 |
| Feb 28, 2025 | 6.85 | 6.87 | 6.80 | 6.82 | 6.69 | -0.15% | 69,057 |
| Feb 27, 2025 | 6.84 | 6.88 | 6.81 | 6.83 | 6.70 | 0.29% | 57,839 |
| Feb 26, 2025 | 6.85 | 6.87 | 6.81 | 6.81 | 6.68 | -1.02% | 52,539 |
| Feb 25, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.75 | 0.73% | 139,709 |
| Feb 24, 2025 | 6.82 | 6.88 | 6.80 | 6.83 | 6.70 | 0.74% | 247,801 |
| Feb 21, 2025 | 6.79 | 6.84 | 6.78 | 6.78 | 6.65 | -0.15% | 72,973 |
| Feb 20, 2025 | 6.82 | 6.82 | 6.79 | 6.79 | 6.66 | -0.44% | 68,276 |
| Feb 19, 2025 | 6.76 | 6.87 | 6.73 | 6.82 | 6.69 | 1.04% | 136,637 |
| Feb 18, 2025 | 6.76 | 6.83 | 6.75 | 6.75 | 6.62 | -1.46% | 75,200 |
| Feb 14, 2025 | 6.79 | 6.86 | 6.76 | 6.85 | 6.66 | 1.33% | 130,416 |
| Feb 13, 2025 | 6.78 | 6.81 | 6.75 | 6.76 | 6.58 | 0.15% | 43,721 |
| Feb 12, 2025 | 6.72 | 6.76 | 6.71 | 6.75 | 6.57 | - | 44,395 |