High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
4.990
+0.040 (0.81%)
Oct 22, 2026, 4:00 PM EDT - Market closed
PCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.94 | 4.99 | 4.92 | 4.99 | 4.99 | 0.81% | 49,337 |
| Oct 21, 2026 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | -0.40% | 114,924 |
| Oct 20, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.44% | 56,769 |
| Oct 19, 2026 | 5.08 | 5.08 | 5.03 | 5.05 | 4.99 | -0.59% | 42,268 |
| Oct 16, 2026 | 5.10 | 5.12 | 5.05 | 5.08 | 5.02 | 0.20% | 68,916 |
| Oct 15, 2026 | 5.04 | 5.07 | 5.01 | 5.07 | 5.01 | 0.40% | 93,162 |
| Oct 14, 2026 | 5.03 | 5.05 | 4.97 | 5.05 | 4.99 | - | 95,663 |
| Oct 13, 2026 | 5.06 | 5.07 | 5.03 | 5.05 | 4.99 | -0.39% | 43,366 |
| Oct 12, 2026 | 5.02 | 5.08 | 5.02 | 5.07 | 5.01 | 0.60% | 71,285 |
| Oct 9, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 4.98 | -0.20% | 83,672 |
| Oct 8, 2026 | 5.02 | 5.05 | 4.98 | 5.05 | 4.99 | 0.60% | 87,949 |
| Oct 7, 2026 | 5.01 | 5.04 | 4.99 | 5.02 | 4.96 | -0.59% | 67,915 |
| Oct 6, 2026 | 5.04 | 5.07 | 5.02 | 5.05 | 4.99 | -0.20% | 355,882 |
| Oct 5, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.00 | -0.98% | 102,430 |
| Oct 2, 2026 | 5.14 | 5.14 | 5.03 | 5.11 | 5.05 | - | 207,547 |
| Oct 1, 2026 | 5.16 | 5.19 | 5.03 | 5.11 | 5.05 | -0.97% | 263,457 |
| Sep 30, 2026 | 5.24 | 5.24 | 4.95 | 5.16 | 5.10 | -0.77% | 217,634 |
| Sep 29, 2026 | 5.19 | 5.22 | 5.15 | 5.20 | 5.14 | 0.39% | 165,446 |
| Sep 28, 2026 | 5.29 | 5.29 | 5.13 | 5.18 | 5.12 | -1.71% | 268,174 |
| Sep 25, 2026 | 5.32 | 5.34 | 5.24 | 5.27 | 5.21 | -1.13% | 67,202 |
| Sep 24, 2026 | 5.32 | 5.35 | 5.28 | 5.33 | 5.27 | - | 60,100 |
| Sep 23, 2026 | 5.35 | 5.39 | 5.33 | 5.33 | 5.27 | -0.74% | 180,847 |
| Sep 22, 2026 | 5.36 | 5.38 | 5.34 | 5.37 | 5.31 | 0.90% | 54,475 |
| Sep 21, 2026 | 5.32 | 5.44 | 5.32 | 5.38 | 5.26 | 0.94% | 127,019 |
| Sep 18, 2026 | 5.33 | 5.35 | 5.18 | 5.33 | 5.21 | - | 103,786 |
| Sep 17, 2026 | 5.38 | 5.39 | 5.32 | 5.33 | 5.21 | - | 79,939 |
| Sep 16, 2026 | 5.33 | 5.37 | 5.31 | 5.33 | 5.21 | 0.95% | 42,565 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.28 | 5.28 | 5.16 | -2.58% | 91,195 |
| Sep 14, 2026 | 5.45 | 5.46 | 5.40 | 5.42 | 5.30 | -1.09% | 264,165 |
| Sep 11, 2026 | 5.48 | 5.50 | 5.46 | 5.48 | 5.36 | -0.18% | 75,853 |
| Sep 10, 2026 | 5.46 | 5.50 | 5.44 | 5.49 | 5.37 | 0.18% | 179,951 |
| Sep 9, 2026 | 5.47 | 5.50 | 5.46 | 5.48 | 5.36 | -0.18% | 58,638 |
| Sep 8, 2026 | 5.52 | 5.58 | 5.47 | 5.49 | 5.37 | -0.90% | 209,070 |
| Sep 4, 2026 | 5.53 | 5.59 | 5.52 | 5.54 | 5.42 | -0.54% | 147,837 |
| Sep 3, 2026 | 5.56 | 5.57 | 5.52 | 5.57 | 5.45 | 0.91% | 50,334 |
| Sep 2, 2026 | 5.44 | 5.58 | 5.44 | 5.52 | 5.40 | 1.47% | 156,068 |
| Sep 1, 2026 | 5.43 | 5.51 | 5.43 | 5.44 | 5.32 | -1.27% | 98,763 |
| Aug 31, 2026 | 5.47 | 5.54 | 5.46 | 5.51 | 5.39 | 0.18% | 60,423 |
| Aug 28, 2026 | 5.43 | 5.53 | 5.43 | 5.50 | 5.38 | 1.48% | 95,694 |
| Aug 27, 2026 | 5.41 | 5.45 | 5.40 | 5.42 | 5.30 | -0.09% | 63,308 |
| Aug 26, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.30 | 0.09% | 31,189 |
| Aug 25, 2026 | 5.41 | 5.45 | 5.37 | 5.42 | 5.30 | 0.74% | 74,172 |
| Aug 24, 2026 | 5.35 | 5.42 | 5.34 | 5.38 | 5.26 | 0.37% | 161,941 |
| Aug 21, 2026 | 5.32 | 5.38 | 5.32 | 5.36 | 5.24 | 0.56% | 44,133 |
| Aug 20, 2026 | 5.33 | 5.36 | 5.32 | 5.33 | 5.21 | -0.56% | 65,009 |
| Aug 19, 2026 | 5.38 | 5.41 | 5.36 | 5.36 | 5.24 | -0.56% | 84,487 |
| Aug 18, 2026 | 5.41 | 5.43 | 5.37 | 5.39 | 5.27 | -0.77% | 106,079 |
| Aug 17, 2026 | 5.47 | 5.50 | 5.46 | 5.49 | 5.31 | 0.37% | 82,457 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.45 | 5.47 | 5.29 | -0.55% | 85,920 |
| Aug 13, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.32 | 0.92% | 51,946 |