High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
5.36
+0.03 (0.56%)
At close: Aug 21, 2026, 4:00 PM EDT
5.37
+0.01 (0.19%)
After-hours: Aug 21, 2026, 7:00 PM EDT
PCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.32 | 5.38 | 5.32 | 5.36 | 5.36 | 0.56% | 44,133 |
| Aug 20, 2026 | 5.33 | 5.36 | 5.32 | 5.33 | 5.33 | -0.56% | 65,009 |
| Aug 19, 2026 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | -0.56% | 84,487 |
| Aug 18, 2026 | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | -0.77% | 106,078 |
| Aug 17, 2026 | 5.47 | 5.50 | 5.46 | 5.49 | 5.43 | 0.37% | 82,457 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.45 | 5.47 | 5.41 | -0.55% | 85,920 |
| Aug 13, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.44 | 0.92% | 51,946 |
| Aug 12, 2026 | 5.42 | 5.49 | 5.42 | 5.45 | 5.39 | 0.55% | 119,046 |
| Aug 11, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.36 | 0.74% | 72,262 |
| Aug 10, 2026 | 5.35 | 5.38 | 5.34 | 5.38 | 5.32 | 0.75% | 143,240 |
| Aug 7, 2026 | 5.37 | 5.37 | 5.32 | 5.34 | 5.28 | -0.19% | 80,346 |
| Aug 6, 2026 | 5.34 | 5.36 | 5.29 | 5.35 | 5.29 | 0.94% | 51,381 |
| Aug 5, 2026 | 5.30 | 5.32 | 5.27 | 5.30 | 5.24 | 0.19% | 80,849 |
| Aug 4, 2026 | 5.28 | 5.36 | 5.28 | 5.29 | 5.23 | 0.19% | 51,716 |
| Aug 3, 2026 | 5.28 | 5.33 | 5.28 | 5.28 | 5.22 | - | 93,948 |
| Jul 31, 2026 | 5.30 | 5.42 | 5.28 | 5.28 | 5.22 | -0.38% | 78,741 |
| Jul 30, 2026 | 5.32 | 5.38 | 5.29 | 5.30 | 5.24 | 0.38% | 52,403 |
| Jul 29, 2026 | 5.27 | 5.30 | 5.24 | 5.28 | 5.22 | -0.38% | 36,008 |
| Jul 28, 2026 | 5.33 | 5.33 | 5.28 | 5.30 | 5.24 | - | 40,961 |
| Jul 27, 2026 | 5.32 | 5.37 | 5.29 | 5.30 | 5.24 | -0.38% | 42,239 |
| Jul 24, 2026 | 5.33 | 5.35 | 5.30 | 5.32 | 5.26 | - | 43,091 |
| Jul 23, 2026 | 5.36 | 5.36 | 5.23 | 5.32 | 5.26 | -0.75% | 70,084 |
| Jul 22, 2026 | 5.37 | 5.43 | 5.36 | 5.36 | 5.30 | -0.37% | 22,855 |
| Jul 21, 2026 | 5.37 | 5.42 | 5.37 | 5.38 | 5.32 | -0.22% | 45,276 |
| Jul 20, 2026 | 5.55 | 5.55 | 5.44 | 5.45 | 5.34 | -1.09% | 84,521 |
| Jul 17, 2026 | 5.51 | 5.57 | 5.50 | 5.51 | 5.39 | -1.08% | 37,570 |
| Jul 16, 2026 | 5.53 | 5.59 | 5.45 | 5.57 | 5.45 | 1.46% | 84,707 |
| Jul 15, 2026 | 5.45 | 5.50 | 5.44 | 5.49 | 5.37 | 1.10% | 16,700 |
| Jul 14, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.32 | 0.93% | 28,643 |
| Jul 13, 2026 | 5.42 | 5.45 | 5.37 | 5.38 | 5.27 | -1.47% | 60,977 |
| Jul 10, 2026 | 5.41 | 5.48 | 5.41 | 5.46 | 5.34 | 0.55% | 38,019 |
| Jul 9, 2026 | 5.43 | 5.49 | 5.42 | 5.43 | 5.32 | 0.18% | 38,129 |
| Jul 8, 2026 | 5.49 | 5.49 | 5.38 | 5.42 | 5.31 | -1.45% | 71,204 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.47 | 5.50 | 5.38 | -1.26% | 78,480 |
| Jul 6, 2026 | 5.54 | 5.61 | 5.53 | 5.57 | 5.45 | 0.18% | 49,023 |
| Jul 2, 2026 | 5.60 | 5.61 | 5.51 | 5.56 | 5.44 | -0.71% | 43,721 |
| Jul 1, 2026 | 5.52 | 5.61 | 5.45 | 5.60 | 5.48 | 2.38% | 168,176 |
| Jun 30, 2026 | 5.38 | 5.47 | 5.37 | 5.47 | 5.35 | 1.48% | 110,184 |
| Jun 29, 2026 | 5.40 | 5.45 | 5.39 | 5.39 | 5.28 | -0.19% | 67,960 |
| Jun 26, 2026 | 5.37 | 5.46 | 5.37 | 5.40 | 5.29 | -0.55% | 95,514 |
| Jun 25, 2026 | 5.44 | 5.46 | 5.39 | 5.43 | 5.32 | 0.74% | 65,000 |
| Jun 24, 2026 | 5.43 | 5.49 | 5.39 | 5.39 | 5.28 | -0.92% | 72,752 |
| Jun 23, 2026 | 5.41 | 5.51 | 5.41 | 5.44 | 5.33 | -0.18% | 50,724 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.36 | 5.45 | 5.34 | -1.09% | 99,231 |
| Jun 18, 2026 | 5.49 | 5.53 | 5.46 | 5.51 | 5.39 | 0.36% | 83,035 |
| Jun 17, 2026 | 5.55 | 5.58 | 5.49 | 5.49 | 5.37 | -0.90% | 85,525 |
| Jun 16, 2026 | 5.59 | 5.59 | 5.54 | 5.54 | 5.42 | -0.40% | 45,682 |
| Jun 15, 2026 | 5.60 | 5.63 | 5.58 | 5.62 | 5.44 | 0.72% | 48,779 |
| Jun 12, 2026 | 5.57 | 5.62 | 5.55 | 5.58 | 5.41 | -0.18% | 54,035 |
| Jun 11, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.42 | 0.36% | 82,481 |