High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
5.38
-0.08 (-1.47%)
At close: Jul 13, 2026, 4:00 PM EDT
5.50
+0.12 (2.23%)
After-hours: Jul 13, 2026, 7:28 PM EDT
PCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.42 | 5.45 | 5.37 | 5.37 | - | -1.65% | 44,916 |
| Jul 10, 2026 | 5.41 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 38,019 |
| Jul 9, 2026 | 5.43 | 5.49 | 5.42 | 5.43 | 5.43 | 0.18% | 38,129 |
| Jul 8, 2026 | 5.49 | 5.49 | 5.38 | 5.42 | 5.42 | -1.45% | 71,193 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | -1.26% | 78,480 |
| Jul 6, 2026 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 0.18% | 49,023 |
| Jul 2, 2026 | 5.60 | 5.61 | 5.51 | 5.56 | 5.56 | -0.71% | 43,721 |
| Jul 1, 2026 | 5.52 | 5.61 | 5.45 | 5.60 | 5.60 | 2.38% | 168,176 |
| Jun 30, 2026 | 5.38 | 5.47 | 5.37 | 5.47 | 5.47 | 1.48% | 110,184 |
| Jun 29, 2026 | 5.40 | 5.45 | 5.39 | 5.39 | 5.39 | -0.19% | 67,960 |
| Jun 26, 2026 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | -0.55% | 95,514 |
| Jun 25, 2026 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 0.74% | 65,000 |
| Jun 24, 2026 | 5.43 | 5.49 | 5.39 | 5.39 | 5.39 | -0.92% | 72,752 |
| Jun 23, 2026 | 5.41 | 5.51 | 5.41 | 5.44 | 5.44 | -0.18% | 50,724 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.36 | 5.45 | 5.45 | -1.09% | 99,231 |
| Jun 18, 2026 | 5.49 | 5.53 | 5.46 | 5.51 | 5.51 | 0.36% | 83,035 |
| Jun 17, 2026 | 5.55 | 5.58 | 5.49 | 5.49 | 5.49 | -0.90% | 85,505 |
| Jun 16, 2026 | 5.59 | 5.59 | 5.54 | 5.54 | 5.54 | -0.40% | 45,682 |
| Jun 15, 2026 | 5.60 | 5.63 | 5.58 | 5.62 | 5.56 | 0.72% | 48,779 |
| Jun 12, 2026 | 5.57 | 5.62 | 5.55 | 5.58 | 5.52 | -0.18% | 54,035 |
| Jun 11, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.53 | 0.36% | 82,481 |
| Jun 10, 2026 | 5.59 | 5.64 | 5.55 | 5.57 | 5.51 | -0.89% | 52,004 |
| Jun 9, 2026 | 5.64 | 5.65 | 5.59 | 5.62 | 5.56 | -0.35% | 42,406 |
| Jun 8, 2026 | 5.55 | 5.66 | 5.55 | 5.64 | 5.58 | 2.36% | 98,816 |
| Jun 5, 2026 | 5.63 | 5.64 | 5.49 | 5.51 | 5.45 | -2.30% | 99,303 |
| Jun 4, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.58 | 0.36% | 34,598 |
| Jun 3, 2026 | 5.63 | 5.65 | 5.62 | 5.62 | 5.56 | -0.71% | 23,214 |
| Jun 2, 2026 | 5.63 | 5.67 | 5.61 | 5.66 | 5.60 | 0.53% | 29,064 |
| Jun 1, 2026 | 5.62 | 5.66 | 5.61 | 5.63 | 5.57 | 0.36% | 31,036 |
| May 29, 2026 | 5.63 | 5.68 | 5.57 | 5.61 | 5.55 | 0.36% | 48,555 |
| May 28, 2026 | 5.55 | 5.60 | 5.55 | 5.59 | 5.53 | 0.72% | 60,697 |
| May 27, 2026 | 5.57 | 5.57 | 5.54 | 5.55 | 5.49 | 0.18% | 55,582 |
| May 26, 2026 | 5.56 | 5.57 | 5.52 | 5.54 | 5.48 | -0.54% | 67,676 |
| May 22, 2026 | 5.62 | 5.63 | 5.54 | 5.57 | 5.51 | -0.89% | 80,363 |
| May 21, 2026 | 5.58 | 5.62 | 5.54 | 5.62 | 5.56 | 1.08% | 38,379 |
| May 20, 2026 | 5.55 | 5.60 | 5.54 | 5.56 | 5.50 | - | 54,111 |
| May 19, 2026 | 5.61 | 5.61 | 5.53 | 5.56 | 5.50 | -0.57% | 72,342 |
| May 18, 2026 | 5.69 | 5.69 | 5.63 | 5.65 | 5.53 | -0.18% | 66,395 |
| May 15, 2026 | 5.69 | 5.69 | 5.63 | 5.66 | 5.54 | -0.35% | 44,480 |
| May 14, 2026 | 5.66 | 5.69 | 5.65 | 5.68 | 5.56 | 0.71% | 55,323 |
| May 13, 2026 | 5.65 | 5.67 | 5.60 | 5.64 | 5.52 | 0.18% | 41,420 |
| May 12, 2026 | 5.64 | 5.67 | 5.61 | 5.63 | 5.51 | -1.05% | 45,143 |
| May 11, 2026 | 5.70 | 5.70 | 5.64 | 5.69 | 5.57 | -0.18% | 55,983 |
| May 8, 2026 | 5.72 | 5.72 | 5.66 | 5.70 | 5.58 | 0.18% | 47,486 |
| May 7, 2026 | 5.71 | 5.72 | 5.67 | 5.69 | 5.57 | 0.35% | 45,136 |
| May 6, 2026 | 5.73 | 5.73 | 5.65 | 5.67 | 5.55 | - | 60,203 |
| May 5, 2026 | 5.66 | 5.71 | 5.64 | 5.67 | 5.55 | 0.18% | 49,988 |
| May 4, 2026 | 5.70 | 5.71 | 5.63 | 5.66 | 5.54 | -1.22% | 74,674 |
| May 1, 2026 | 5.74 | 5.76 | 5.71 | 5.73 | 5.61 | -0.17% | 38,625 |
| Apr 30, 2026 | 5.70 | 5.74 | 5.65 | 5.74 | 5.62 | 1.59% | 87,529 |