High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.59
-0.03 (-0.38%)
Apr 2, 2025, 4:00 PM EDT - Market closed
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.60 | 6.62 | 6.58 | 6.59 | - | -0.45% | 27,186 |
| Apr 1, 2025 | 6.62 | 6.64 | 6.59 | 6.62 | 6.62 | -0.53% | 68,935 |
| Mar 31, 2025 | 6.60 | 6.65 | 6.56 | 6.65 | 6.65 | 0.45% | 74,149 |
| Mar 28, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.30% | 36,157 |
| Mar 27, 2025 | 6.60 | 6.68 | 6.60 | 6.64 | 6.64 | 0.45% | 35,592 |
| Mar 26, 2025 | 6.61 | 6.67 | 6.61 | 6.61 | 6.61 | -0.45% | 28,562 |
| Mar 25, 2025 | 6.66 | 6.67 | 6.60 | 6.64 | 6.64 | 0.09% | 51,718 |
| Mar 24, 2025 | 6.67 | 6.67 | 6.63 | 6.63 | 6.63 | -0.09% | 30,828 |
| Mar 21, 2025 | 6.64 | 6.70 | 6.62 | 6.64 | 6.64 | -0.75% | 54,027 |
| Mar 20, 2025 | 6.66 | 6.70 | 6.63 | 6.69 | 6.69 | 0.60% | 33,655 |
| Mar 19, 2025 | 6.61 | 6.66 | 6.61 | 6.65 | 6.65 | 1.06% | 39,262 |
| Mar 18, 2025 | 6.66 | 6.68 | 6.54 | 6.58 | 6.58 | -1.79% | 42,000 |
| Mar 17, 2025 | 6.70 | 6.72 | 6.69 | 6.70 | 6.64 | 0.30% | 71,464 |
| Mar 14, 2025 | 6.63 | 6.70 | 6.63 | 6.68 | 6.62 | 0.45% | 31,936 |
| Mar 13, 2025 | 6.68 | 6.69 | 6.62 | 6.65 | 6.59 | - | 32,571 |
| Mar 12, 2025 | 6.64 | 6.69 | 6.63 | 6.65 | 6.59 | - | 24,196 |
| Mar 11, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.59 | -0.30% | 93,909 |
| Mar 10, 2025 | 6.68 | 6.73 | 6.67 | 6.67 | 6.61 | -0.74% | 78,402 |
| Mar 7, 2025 | 6.73 | 6.74 | 6.68 | 6.72 | 6.66 | 0.30% | 98,451 |
| Mar 6, 2025 | 6.78 | 6.80 | 6.70 | 6.70 | 6.64 | -1.03% | 103,830 |
| Mar 5, 2025 | 6.80 | 6.83 | 6.75 | 6.77 | 6.71 | -0.44% | 64,265 |
| Mar 4, 2025 | 6.83 | 6.86 | 6.80 | 6.80 | 6.74 | -0.44% | 76,762 |
| Mar 3, 2025 | 6.83 | 6.87 | 6.82 | 6.83 | 6.77 | 0.15% | 39,532 |
| Feb 28, 2025 | 6.85 | 6.87 | 6.80 | 6.82 | 6.76 | -0.15% | 69,057 |
| Feb 27, 2025 | 6.84 | 6.88 | 6.81 | 6.83 | 6.77 | 0.29% | 57,839 |
| Feb 26, 2025 | 6.85 | 6.87 | 6.81 | 6.81 | 6.75 | -1.02% | 52,539 |
| Feb 25, 2025 | 6.83 | 6.89 | 6.83 | 6.88 | 6.82 | 0.73% | 139,709 |
| Feb 24, 2025 | 6.82 | 6.88 | 6.80 | 6.83 | 6.77 | 0.74% | 247,801 |
| Feb 21, 2025 | 6.79 | 6.84 | 6.78 | 6.78 | 6.72 | -0.15% | 72,973 |
| Feb 20, 2025 | 6.82 | 6.82 | 6.79 | 6.79 | 6.73 | -0.44% | 68,276 |
| Feb 19, 2025 | 6.76 | 6.87 | 6.73 | 6.82 | 6.76 | 1.04% | 136,637 |
| Feb 18, 2025 | 6.76 | 6.83 | 6.75 | 6.75 | 6.69 | -1.46% | 75,200 |
| Feb 14, 2025 | 6.79 | 6.86 | 6.76 | 6.85 | 6.73 | 1.33% | 130,416 |
| Feb 13, 2025 | 6.78 | 6.81 | 6.75 | 6.76 | 6.64 | 0.15% | 43,721 |
| Feb 12, 2025 | 6.72 | 6.76 | 6.71 | 6.75 | 6.63 | - | 44,395 |
| Feb 11, 2025 | 6.70 | 6.75 | 6.69 | 6.75 | 6.63 | 0.75% | 110,420 |
| Feb 10, 2025 | 6.71 | 6.72 | 6.68 | 6.70 | 6.58 | 0.45% | 56,289 |
| Feb 7, 2025 | 6.69 | 6.69 | 6.67 | 6.67 | 6.55 | -0.30% | 30,025 |
| Feb 6, 2025 | 6.70 | 6.75 | 6.68 | 6.69 | 6.57 | 0.15% | 52,211 |
| Feb 5, 2025 | 6.67 | 6.73 | 6.67 | 6.68 | 6.56 | -0.15% | 76,719 |
| Feb 4, 2025 | 6.72 | 6.72 | 6.67 | 6.69 | 6.57 | -0.15% | 80,095 |
| Feb 3, 2025 | 6.68 | 6.74 | 6.67 | 6.70 | 6.58 | -0.59% | 86,154 |
| Jan 31, 2025 | 6.71 | 6.74 | 6.67 | 6.74 | 6.62 | 0.90% | 110,878 |
| Jan 30, 2025 | 6.66 | 6.70 | 6.63 | 6.68 | 6.56 | 0.30% | 66,477 |
| Jan 29, 2025 | 6.64 | 6.66 | 6.61 | 6.66 | 6.54 | 0.60% | 152,629 |
| Jan 28, 2025 | 6.62 | 6.66 | 6.58 | 6.62 | 6.50 | - | 121,706 |
| Jan 27, 2025 | 6.62 | 6.64 | 6.59 | 6.62 | 6.50 | -0.30% | 64,318 |
| Jan 24, 2025 | 6.64 | 6.66 | 6.62 | 6.64 | 6.52 | 0.15% | 34,697 |
| Jan 23, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | 6.51 | - | 52,193 |
| Jan 22, 2025 | 6.61 | 6.65 | 6.59 | 6.63 | 6.51 | -0.30% | 125,558 |