High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
4.910
-0.070 (-1.41%)
At close: Nov 11, 2026, 4:00 PM EST
4.920
+0.010 (0.20%)
Pre-market: Nov 12, 2026, 8:54 AM EST
PCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.97 | 5.02 | 4.90 | 4.91 | 4.91 | -1.41% | 179,469 |
| Nov 10, 2026 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -1.39% | 42,104 |
| Nov 9, 2026 | 5.01 | 5.10 | 5.01 | 5.05 | 5.05 | 0.80% | 63,865 |
| Nov 6, 2026 | 5.00 | 5.04 | 4.99 | 5.01 | 5.01 | 0.80% | 40,914 |
| Nov 5, 2026 | 5.05 | 5.08 | 4.97 | 4.97 | 4.97 | -2.17% | 112,479 |
| Nov 4, 2026 | 5.10 | 5.11 | 5.03 | 5.08 | 5.08 | 0.40% | 103,235 |
| Nov 3, 2026 | 5.06 | 5.09 | 5.03 | 5.06 | 5.06 | 0.60% | 31,079 |
| Nov 2, 2026 | 5.00 | 5.06 | 5.00 | 5.03 | 5.03 | 0.60% | 62,312 |
| Oct 30, 2026 | 5.08 | 5.08 | 4.97 | 5.00 | 5.00 | -0.79% | 62,898 |
| Oct 29, 2026 | 5.01 | 5.07 | 4.96 | 5.04 | 5.04 | 1.00% | 45,006 |
| Oct 28, 2026 | 4.97 | 5.01 | 4.94 | 4.99 | 4.99 | 0.60% | 57,620 |
| Oct 27, 2026 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | 0.40% | 70,471 |
| Oct 26, 2026 | 4.95 | 4.97 | 4.94 | 4.94 | 4.94 | -0.20% | 80,043 |
| Oct 23, 2026 | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.80% | 59,834 |
| 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% | 42,299 |
| 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 |