Skip to main content
High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.78
-0.01 (-0.15%)
Feb 21, 2025, 3:58 PM EST - Market closed

PCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.796.846.786.786.78-0.15%72,973
Feb 20, 20256.826.826.796.796.79-0.44%68,276
Feb 19, 20256.766.876.736.826.821.04%136,637
Feb 18, 20256.766.836.756.756.75-1.46%75,200
Feb 14, 20256.796.866.766.856.791.33%130,416
Feb 13, 20256.786.816.756.766.700.15%43,721
Feb 12, 20256.726.766.716.756.69-44,395
Feb 11, 20256.706.756.696.756.690.75%110,420
Feb 10, 20256.716.726.686.706.640.45%56,289
Feb 7, 20256.696.696.676.676.61-0.30%30,025
Feb 6, 20256.706.756.686.696.630.15%52,211
Feb 5, 20256.676.736.676.686.62-0.15%76,719
Feb 4, 20256.726.726.676.696.63-0.15%80,095
Feb 3, 20256.686.746.676.706.64-0.59%86,154
Jan 31, 20256.716.746.676.746.680.90%110,878
Jan 30, 20256.666.706.636.686.620.30%66,477
Jan 29, 20256.646.666.616.666.600.60%152,629
Jan 28, 20256.626.666.586.626.56-121,706
Jan 27, 20256.626.646.596.626.56-0.30%64,318
Jan 24, 20256.646.666.626.646.580.15%34,697
Jan 23, 20256.626.646.606.636.57-52,193
Jan 22, 20256.616.656.596.636.57-0.30%125,558
Jan 21, 20256.656.666.606.656.59-0.15%113,363
Jan 17, 20256.656.666.606.666.540.60%83,108
Jan 16, 20256.606.656.566.626.50-0.15%66,564
Jan 15, 20256.596.656.526.636.511.84%123,211
Jan 14, 20256.536.556.506.516.40-35,068
Jan 13, 20256.486.566.486.516.40-0.61%103,434
Jan 10, 20256.546.566.506.556.440.46%83,586
Jan 8, 20256.536.546.496.526.41-0.46%107,210
Jan 7, 20256.556.576.506.556.44-70,816
Jan 6, 20256.596.666.556.556.44-0.61%49,975
Jan 3, 20256.536.636.536.596.481.07%79,749
Jan 2, 20256.486.616.476.526.41-0.15%338,612
Dec 31, 20246.486.576.466.536.420.46%123,510
Dec 30, 20246.456.576.416.506.390.62%177,918
Dec 27, 20246.496.506.436.466.35-0.92%92,401
Dec 26, 20246.466.526.436.526.411.24%156,588
Dec 24, 20246.416.466.416.446.330.16%87,779
Dec 23, 20246.356.446.356.436.321.10%179,198
Dec 20, 20246.316.406.316.366.250.24%175,717
Dec 19, 20246.416.446.306.356.23-0.86%153,268
Dec 18, 20246.496.536.396.406.29-1.39%127,154
Dec 17, 20246.606.606.466.496.38-1.96%231,634
Dec 16, 20246.696.706.626.626.44-0.60%142,862
Dec 13, 20246.746.746.636.666.48-1.04%259,369
Dec 12, 20246.766.796.736.736.55-0.74%82,963
Dec 11, 20246.836.836.776.786.60-0.95%59,282
Dec 10, 20246.726.866.676.856.661.56%251,457
Dec 9, 20246.786.806.716.746.56-1.03%188,828
Dec 6, 20246.816.816.786.816.630.52%206,912
Dec 5, 20246.816.826.766.786.59-0.51%160,190
Dec 4, 20246.816.836.796.816.63-0.15%148,549
Dec 3, 20246.826.876.816.826.640.29%446,374
Dec 2, 20246.796.866.786.806.62-0.15%333,909
Nov 29, 20246.796.866.786.816.630.44%135,558
Nov 27, 20246.766.786.746.786.600.44%93,059
Nov 26, 20246.756.786.716.756.570.45%382,265
Nov 25, 20246.736.796.716.726.54-0.15%291,933
Nov 22, 20246.716.776.716.736.550.30%327,048
Nov 21, 20246.706.756.706.716.53-0.15%208,781
Nov 20, 20246.756.756.716.726.54-0.30%69,199
Nov 19, 20246.786.786.736.746.56-1.03%67,051
Nov 18, 20246.806.846.786.816.570.15%89,600
Nov 15, 20246.806.816.756.806.560.15%112,852
Nov 14, 20246.856.856.776.796.55-0.66%42,633
Nov 13, 20246.806.856.786.846.590.78%73,305
Nov 12, 20246.796.796.776.786.54-0.41%67,767
Nov 11, 20246.856.876.806.816.57-0.58%120,882
Nov 8, 20246.756.926.756.856.611.48%235,147
Nov 7, 20246.726.766.726.756.51-86,349
Nov 6, 20246.736.766.716.756.510.45%132,761
Nov 5, 20246.706.766.676.726.480.30%72,323
Nov 4, 20246.756.756.696.706.460.15%57,385
Nov 1, 20246.706.766.686.696.45-0.15%118,105
Oct 31, 20246.666.796.656.706.460.15%126,731
Oct 30, 20246.686.716.666.696.450.60%76,093
Oct 29, 20246.676.696.656.656.41-0.15%141,935
Oct 28, 20246.666.676.616.666.42-0.15%104,977
Oct 25, 20246.706.766.666.676.43-0.45%124,452
Oct 24, 20246.756.766.706.706.46-1.03%84,397
Oct 23, 20246.796.806.726.776.53-84,468
Oct 22, 20246.786.806.666.776.53-1.02%308,168
Oct 21, 20246.806.866.776.846.540.86%157,554
Oct 18, 20246.816.856.786.786.48-0.41%67,223
Oct 17, 20246.836.836.796.816.51-0.87%133,633
Oct 16, 20246.826.896.826.876.561.03%224,077
Oct 15, 20246.816.836.796.806.50-0.15%74,273
Oct 14, 20246.816.826.806.816.51-70,431
Oct 11, 20246.826.826.806.816.510.29%49,905
Oct 10, 20246.826.826.776.796.490.15%64,600
Oct 9, 20246.816.816.776.786.480.15%61,608
Oct 8, 20246.746.796.746.776.47-0.29%87,177
Oct 7, 20246.816.826.786.796.49-0.15%48,530
Oct 4, 20246.766.826.766.806.500.29%68,324
Oct 3, 20246.816.826.766.786.48-0.44%65,278
Oct 2, 20246.836.836.796.816.51-0.15%50,865
Oct 1, 20246.836.846.766.826.52-0.15%179,144
Sep 30, 20246.776.836.616.836.531.04%654,926
Sep 27, 20246.766.766.746.766.460.45%177,266