High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.22
-0.01 (-0.16%)
At close: Dec 2, 2025, 4:00 PM EST
6.11
-0.11 (-1.83%)
After-hours: Dec 2, 2025, 7:40 PM EST
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | -0.08% | 47,773 |
| Dec 1, 2025 | 6.24 | 6.24 | 6.21 | 6.23 | 6.23 | -0.40% | 112,300 |
| Nov 28, 2025 | 6.23 | 6.25 | 6.22 | 6.25 | 6.25 | 0.89% | 61,746 |
| Nov 26, 2025 | 6.15 | 6.24 | 6.15 | 6.20 | 6.20 | 0.57% | 79,117 |
| Nov 25, 2025 | 6.14 | 6.17 | 6.14 | 6.16 | 6.16 | 0.49% | 39,269 |
| Nov 24, 2025 | 6.09 | 6.15 | 6.09 | 6.13 | 6.13 | -0.33% | 76,152 |
| Nov 21, 2025 | 6.10 | 6.15 | 5.92 | 6.15 | 6.15 | 1.32% | 254,040 |
| Nov 20, 2025 | 6.16 | 6.19 | 6.07 | 6.07 | 6.07 | -1.46% | 84,381 |
| Nov 19, 2025 | 6.14 | 6.21 | 6.14 | 6.16 | 6.16 | -0.19% | 78,080 |
| Nov 18, 2025 | 6.19 | 6.20 | 6.15 | 6.17 | 6.17 | -1.25% | 76,338 |
| Nov 17, 2025 | 6.27 | 6.29 | 6.24 | 6.25 | 6.19 | -0.48% | 73,476 |
| Nov 14, 2025 | 6.28 | 6.29 | 6.26 | 6.28 | 6.22 | 0.16% | 43,010 |
| Nov 13, 2025 | 6.28 | 6.29 | 6.26 | 6.27 | 6.21 | -0.40% | 41,512 |
| Nov 12, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.24 | - | 36,340 |
| Nov 11, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.24 | 0.24% | 38,129 |
| Nov 10, 2025 | 6.26 | 6.29 | 6.26 | 6.28 | 6.22 | 0.16% | 76,429 |
| Nov 7, 2025 | 6.26 | 6.27 | 6.22 | 6.27 | 6.21 | 0.32% | 44,408 |
| Nov 6, 2025 | 6.26 | 6.27 | 6.24 | 6.25 | 6.19 | 0.40% | 53,440 |
| Nov 5, 2025 | 6.23 | 6.25 | 6.22 | 6.23 | 6.17 | -0.08% | 93,725 |
| Nov 4, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.17 | -0.32% | 100,755 |
| Nov 3, 2025 | 6.29 | 6.29 | 6.24 | 6.25 | 6.19 | -0.56% | 84,050 |
| Oct 31, 2025 | 6.29 | 6.30 | 6.27 | 6.29 | 6.23 | 0.24% | 70,704 |
| Oct 30, 2025 | 6.26 | 6.29 | 6.24 | 6.27 | 6.21 | 0.32% | 61,900 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.24 | 6.25 | 6.19 | -0.48% | 63,227 |
| Oct 28, 2025 | 6.27 | 6.30 | 6.26 | 6.28 | 6.22 | 0.16% | 46,877 |
| Oct 27, 2025 | 6.28 | 6.29 | 6.26 | 6.27 | 6.21 | 0.16% | 49,407 |
| Oct 24, 2025 | 6.29 | 6.29 | 6.25 | 6.26 | 6.20 | -0.16% | 105,730 |
| Oct 23, 2025 | 6.25 | 6.27 | 6.22 | 6.27 | 6.21 | 0.64% | 75,410 |
| Oct 22, 2025 | 6.22 | 6.24 | 6.22 | 6.23 | 6.17 | 0.16% | 93,975 |
| Oct 21, 2025 | 6.17 | 6.24 | 6.17 | 6.22 | 6.16 | -0.64% | 114,463 |
| Oct 20, 2025 | 6.28 | 6.30 | 6.26 | 6.26 | 6.14 | -0.16% | 119,381 |
| Oct 17, 2025 | 6.27 | 6.29 | 6.26 | 6.27 | 6.15 | 0.16% | 83,563 |
| Oct 16, 2025 | 6.30 | 6.34 | 6.26 | 6.26 | 6.14 | -1.03% | 124,176 |
| Oct 15, 2025 | 6.32 | 6.35 | 6.29 | 6.33 | 6.21 | 0.56% | 90,252 |
| Oct 14, 2025 | 6.27 | 6.31 | 6.25 | 6.29 | 6.17 | 0.16% | 106,960 |
| Oct 13, 2025 | 6.25 | 6.30 | 6.20 | 6.28 | 6.16 | 0.64% | 97,100 |
| Oct 10, 2025 | 6.30 | 6.34 | 6.24 | 6.24 | 6.12 | -1.27% | 149,028 |
| Oct 9, 2025 | 6.30 | 6.32 | 6.28 | 6.32 | 6.20 | 0.32% | 94,914 |
| Oct 8, 2025 | 6.28 | 6.30 | 6.26 | 6.30 | 6.18 | 0.64% | 168,917 |
| Oct 7, 2025 | 6.27 | 6.31 | 6.25 | 6.26 | 6.14 | 0.32% | 165,737 |
| Oct 6, 2025 | 6.30 | 6.33 | 6.21 | 6.24 | 6.12 | -0.64% | 207,161 |
| Oct 3, 2025 | 6.31 | 6.34 | 6.28 | 6.28 | 6.16 | -0.79% | 98,251 |
| Oct 2, 2025 | 6.33 | 6.34 | 6.31 | 6.33 | 6.21 | 0.48% | 53,296 |
| Oct 1, 2025 | 6.32 | 6.38 | 6.30 | 6.30 | 6.18 | -0.79% | 128,559 |
| Sep 30, 2025 | 6.36 | 6.37 | 6.31 | 6.35 | 6.23 | - | 159,368 |
| Sep 29, 2025 | 6.35 | 6.40 | 6.33 | 6.35 | 6.23 | - | 77,804 |
| Sep 26, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.23 | -0.63% | 62,644 |
| Sep 25, 2025 | 6.42 | 6.42 | 6.37 | 6.39 | 6.27 | -0.16% | 62,865 |
| Sep 24, 2025 | 6.39 | 6.43 | 6.39 | 6.40 | 6.28 | - | 48,397 |
| Sep 23, 2025 | 6.43 | 6.46 | 6.40 | 6.40 | 6.28 | -0.93% | 97,805 |