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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.356.356.316.35-0.71%14,093
Jun 5, 20256.346.356.306.306.30-0.40%57,365
Jun 4, 20256.306.366.306.336.330.40%29,422
Jun 3, 20256.336.356.306.306.30-0.79%65,969
Jun 2, 20256.336.356.276.356.350.47%88,880
May 30, 20256.326.336.266.326.320.32%68,586
May 29, 20256.236.326.236.306.301.45%41,384
May 28, 20256.316.336.166.216.21-1.58%145,548
May 27, 20256.326.336.286.316.31-26,029
May 23, 20256.306.336.246.316.31-25,241
May 22, 20256.276.326.266.316.310.40%25,051
May 21, 20256.346.366.276.296.29-0.87%22,748
May 20, 20256.406.406.336.346.34-1.40%49,692
May 19, 20256.346.436.336.436.371.10%140,525
May 16, 20256.356.386.326.366.300.16%84,201
May 15, 20256.356.356.286.356.290.16%25,578
May 14, 20256.336.346.226.346.280.48%146,314
May 13, 20256.376.376.296.316.25-0.79%115,944
May 12, 20256.366.386.326.366.300.79%83,245
May 9, 20256.316.316.256.316.250.43%48,517
May 8, 20256.296.316.246.286.230.37%36,625
May 7, 20256.336.336.256.266.20-0.16%33,028
May 6, 20256.316.316.256.276.21-0.63%38,093
May 5, 20256.376.376.306.316.25-0.79%111,001
May 2, 20256.346.386.306.366.300.32%39,801
May 1, 20256.336.366.266.346.281.12%56,041
Apr 30, 20256.296.316.206.276.21-62,905
Apr 29, 20256.256.316.246.276.21-53,092
Apr 28, 20256.226.286.166.276.211.13%86,937
Apr 25, 20256.096.216.096.206.141.81%48,406
Apr 24, 20256.036.116.016.096.031.50%45,761
Apr 23, 20256.026.085.996.005.940.84%141,330
Apr 22, 20255.966.045.905.955.90-0.34%61,002
Apr 21, 20256.026.035.945.975.86-0.67%54,509
Apr 17, 20255.996.065.996.015.900.17%61,324
Apr 16, 20256.116.125.966.005.89-1.56%70,753
Apr 15, 20256.046.126.046.105.980.91%42,301
Apr 14, 20256.156.195.966.045.93-1.47%107,577
Apr 11, 20256.156.206.086.136.010.05%55,233
Apr 10, 20256.176.206.086.136.01-2.41%48,064
Apr 9, 20256.026.355.956.286.164.29%150,873
Apr 8, 20256.016.145.966.025.911.86%124,569
Apr 7, 20256.066.155.735.915.80-4.98%254,152
Apr 4, 20256.516.526.196.226.10-4.60%110,842
Apr 3, 20256.546.576.516.526.40-1.06%53,478
Apr 2, 20256.606.626.586.596.47-0.38%35,840
Apr 1, 20256.626.646.596.626.49-0.53%68,935
Mar 31, 20256.606.656.566.656.520.45%74,149
Mar 28, 20256.666.676.616.626.49-0.30%36,157
Mar 27, 20256.606.686.606.646.510.45%35,592