High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
5.68
-0.02 (-0.26%)
Apr 23, 2026, 1:34 PM EDT - Market open
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.66 | 5.69 | 5.62 | 5.69 | 5.69 | 0.26% | 58,112 |
| Apr 21, 2026 | 5.71 | 5.73 | 5.66 | 5.68 | 5.67 | -1.13% | 57,112 |
| Apr 20, 2026 | 5.75 | 5.83 | 5.71 | 5.74 | 5.68 | 0.35% | 96,099 |
| Apr 17, 2026 | 5.73 | 5.76 | 5.71 | 5.72 | 5.66 | 0.35% | 68,844 |
| Apr 16, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.64 | -0.35% | 52,634 |
| Apr 15, 2026 | 5.63 | 5.74 | 5.63 | 5.72 | 5.66 | 1.11% | 56,930 |
| Apr 14, 2026 | 5.64 | 5.67 | 5.62 | 5.66 | 5.60 | 0.84% | 23,306 |
| Apr 13, 2026 | 5.55 | 5.64 | 5.55 | 5.61 | 5.55 | 0.18% | 60,229 |
| Apr 10, 2026 | 5.61 | 5.62 | 5.60 | 5.60 | 5.54 | 0.36% | 23,796 |
| Apr 9, 2026 | 5.56 | 5.58 | 5.55 | 5.58 | 5.52 | 0.90% | 25,090 |
| Apr 8, 2026 | 5.52 | 5.59 | 5.51 | 5.53 | 5.47 | 0.73% | 71,671 |
| Apr 7, 2026 | 5.47 | 5.49 | 5.42 | 5.49 | 5.43 | 0.37% | 59,060 |
| Apr 6, 2026 | 5.58 | 5.64 | 5.41 | 5.47 | 5.41 | -2.67% | 401,162 |
| Apr 2, 2026 | 5.67 | 5.67 | 5.60 | 5.62 | 5.56 | -1.06% | 56,882 |
| Apr 1, 2026 | 5.55 | 5.69 | 5.55 | 5.68 | 5.62 | 2.90% | 106,965 |
| Mar 31, 2026 | 5.51 | 5.65 | 5.46 | 5.52 | 5.46 | 1.10% | 100,498 |
| Mar 30, 2026 | 5.47 | 5.56 | 5.45 | 5.46 | 5.40 | -0.47% | 109,980 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.47 | 5.49 | 5.43 | -0.07% | 23,355 |
| Mar 26, 2026 | 5.49 | 5.55 | 5.49 | 5.49 | 5.43 | -0.36% | 194,073 |
| Mar 25, 2026 | 5.52 | 5.52 | 5.48 | 5.51 | 5.45 | 0.92% | 42,797 |
| Mar 24, 2026 | 5.47 | 5.50 | 5.46 | 5.46 | 5.40 | -1.09% | 26,228 |
| Mar 23, 2026 | 5.42 | 5.55 | 5.42 | 5.52 | 5.46 | 1.47% | 61,952 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.40 | 5.44 | 5.39 | -0.18% | 55,266 |
| Mar 19, 2026 | 5.45 | 5.46 | 5.36 | 5.45 | 5.39 | -0.18% | 98,041 |
| Mar 18, 2026 | 5.46 | 5.47 | 5.43 | 5.46 | 5.40 | - | 150,311 |
| Mar 17, 2026 | 5.48 | 5.51 | 5.46 | 5.46 | 5.40 | -1.44% | 120,189 |
| Mar 16, 2026 | 5.57 | 5.61 | 5.49 | 5.54 | 5.43 | -1.07% | 135,871 |
| Mar 13, 2026 | 5.61 | 5.67 | 5.60 | 5.60 | 5.49 | -0.18% | 61,564 |
| Mar 12, 2026 | 5.56 | 5.65 | 5.55 | 5.61 | 5.50 | -1.41% | 176,728 |
| Mar 11, 2026 | 5.84 | 5.84 | 5.68 | 5.69 | 5.57 | -2.07% | 90,909 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.77 | 5.81 | 5.69 | -0.51% | 58,948 |
| Mar 9, 2026 | 5.87 | 5.89 | 5.69 | 5.84 | 5.72 | -1.02% | 123,564 |
| Mar 6, 2026 | 5.96 | 5.96 | 5.86 | 5.90 | 5.78 | -1.17% | 60,976 |
| Mar 5, 2026 | 6.06 | 6.06 | 5.96 | 5.97 | 5.85 | -2.13% | 89,309 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.90 | 6.10 | 5.98 | 2.87% | 326,738 |
| Mar 3, 2026 | 5.96 | 5.96 | 5.90 | 5.93 | 5.81 | -0.67% | 91,911 |
| Mar 2, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.85 | -0.33% | 105,996 |
| Feb 27, 2026 | 6.01 | 6.01 | 5.98 | 5.99 | 5.87 | -0.17% | 55,419 |
| Feb 26, 2026 | 6.00 | 6.02 | 5.99 | 6.00 | 5.88 | 0.17% | 52,808 |
| Feb 25, 2026 | 6.00 | 6.04 | 5.98 | 5.99 | 5.87 | -0.33% | 52,528 |
| Feb 24, 2026 | 6.03 | 6.03 | 5.98 | 6.01 | 5.89 | - | 48,435 |
| Feb 23, 2026 | 6.04 | 6.05 | 5.99 | 6.01 | 5.89 | -0.50% | 112,707 |
| Feb 20, 2026 | 6.06 | 6.07 | 6.02 | 6.04 | 5.92 | -0.17% | 104,685 |
| Feb 19, 2026 | 6.10 | 6.11 | 6.05 | 6.05 | 5.93 | -0.98% | 66,305 |
| Feb 18, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 5.98 | 0.49% | 100,855 |
| Feb 17, 2026 | 6.12 | 6.13 | 6.05 | 6.08 | 5.96 | -0.82% | 100,179 |
| Feb 13, 2026 | 6.09 | 6.13 | 6.07 | 6.13 | 5.95 | 0.99% | 175,637 |
| Feb 12, 2026 | 6.07 | 6.10 | 6.07 | 6.07 | 5.89 | -0.16% | 119,724 |
| Feb 11, 2026 | 6.07 | 6.10 | 6.05 | 6.08 | 5.90 | 0.33% | 103,181 |
| Feb 10, 2026 | 6.06 | 6.09 | 6.06 | 6.06 | 5.88 | -0.33% | 48,782 |