High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
6.41
-0.02 (-0.31%)
Aug 14, 2025, 9:34 AM - Market open
PCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.43 | 6.43 | 6.41 | 6.43 | 6.43 | 0.31% | 29,698 |
| Aug 12, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | 0.16% | 42,315 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.38 | 6.40 | 6.40 | 0.31% | 56,916 |
| Aug 8, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | 0.79% | 56,388 |
| Aug 7, 2025 | 6.33 | 6.36 | 6.33 | 6.33 | 6.33 | -0.31% | 49,308 |
| Aug 6, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.63% | 53,895 |
| Aug 5, 2025 | 6.31 | 6.35 | 6.31 | 6.31 | 6.31 | -0.32% | 66,356 |
| Aug 4, 2025 | 6.35 | 6.35 | 6.32 | 6.33 | 6.33 | 0.32% | 69,696 |
| Aug 1, 2025 | 6.34 | 6.34 | 6.31 | 6.31 | 6.31 | -0.63% | 43,995 |
| Jul 31, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.63% | 107,348 |
| Jul 30, 2025 | 6.28 | 6.32 | 6.28 | 6.31 | 6.31 | -0.16% | 165,922 |
| Jul 29, 2025 | 6.33 | 6.34 | 6.31 | 6.32 | 6.32 | - | 35,881 |
| Jul 28, 2025 | 6.32 | 6.34 | 6.30 | 6.32 | 6.32 | -0.16% | 146,093 |
| Jul 25, 2025 | 6.34 | 6.36 | 6.32 | 6.33 | 6.33 | -0.08% | 108,564 |
| Jul 24, 2025 | 6.36 | 6.38 | 6.33 | 6.34 | 6.34 | -0.63% | 62,384 |
| Jul 23, 2025 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | - | 64,998 |
| Jul 22, 2025 | 6.39 | 6.40 | 6.37 | 6.38 | 6.38 | -1.01% | 43,030 |
| Jul 21, 2025 | 6.44 | 6.45 | 6.42 | 6.44 | 6.38 | 0.31% | 68,181 |
| Jul 18, 2025 | 6.43 | 6.43 | 6.40 | 6.42 | 6.36 | 0.16% | 68,188 |
| Jul 17, 2025 | 6.42 | 6.43 | 6.40 | 6.41 | 6.35 | -0.16% | 64,738 |
| Jul 16, 2025 | 6.40 | 6.43 | 6.40 | 6.42 | 6.36 | 0.08% | 46,928 |
| Jul 15, 2025 | 6.40 | 6.42 | 6.39 | 6.42 | 6.36 | 0.23% | 36,150 |
| Jul 14, 2025 | 6.41 | 6.43 | 6.39 | 6.40 | 6.34 | -0.16% | 69,943 |
| Jul 11, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.35 | - | 67,454 |
| Jul 10, 2025 | 6.41 | 6.42 | 6.40 | 6.41 | 6.35 | 0.23% | 38,316 |
| Jul 9, 2025 | 6.41 | 6.45 | 6.38 | 6.40 | 6.34 | -0.08% | 69,830 |
| Jul 8, 2025 | 6.40 | 6.42 | 6.38 | 6.40 | 6.34 | - | 34,568 |
| Jul 7, 2025 | 6.40 | 6.42 | 6.39 | 6.40 | 6.34 | -0.62% | 53,373 |
| Jul 3, 2025 | 6.44 | 6.45 | 6.42 | 6.44 | 6.38 | 0.31% | 13,331 |
| Jul 2, 2025 | 6.42 | 6.45 | 6.38 | 6.42 | 6.36 | 0.16% | 34,109 |
| Jul 1, 2025 | 6.37 | 6.41 | 6.36 | 6.41 | 6.35 | 0.94% | 43,679 |
| Jun 30, 2025 | 6.43 | 6.43 | 6.35 | 6.35 | 6.29 | -0.94% | 210,358 |
| Jun 27, 2025 | 6.34 | 6.41 | 6.34 | 6.41 | 6.35 | 1.10% | 67,752 |
| Jun 26, 2025 | 6.33 | 6.36 | 6.33 | 6.34 | 6.28 | - | 30,280 |
| Jun 25, 2025 | 6.36 | 6.37 | 6.31 | 6.34 | 6.28 | -0.17% | 75,289 |
| Jun 24, 2025 | 6.36 | 6.37 | 6.33 | 6.35 | 6.29 | -0.06% | 37,701 |
| Jun 23, 2025 | 6.36 | 6.38 | 6.33 | 6.36 | 6.30 | -0.08% | 58,795 |
| Jun 20, 2025 | 6.32 | 6.37 | 6.32 | 6.36 | 6.30 | 0.16% | 48,971 |
| Jun 18, 2025 | 6.32 | 6.35 | 6.31 | 6.35 | 6.29 | 0.40% | 61,064 |
| Jun 17, 2025 | 6.32 | 6.35 | 6.31 | 6.33 | 6.27 | -0.86% | 31,144 |
| Jun 16, 2025 | 6.40 | 6.40 | 6.35 | 6.38 | 6.26 | 0.16% | 41,981 |
| Jun 13, 2025 | 6.35 | 6.37 | 6.34 | 6.37 | 6.25 | 0.16% | 23,735 |
| Jun 12, 2025 | 6.36 | 6.38 | 6.35 | 6.36 | 6.24 | 0.16% | 55,603 |
| Jun 11, 2025 | 6.36 | 6.37 | 6.34 | 6.35 | 6.23 | - | 30,032 |
| Jun 10, 2025 | 6.35 | 6.36 | 6.33 | 6.35 | 6.23 | 0.47% | 44,711 |
| Jun 9, 2025 | 6.35 | 6.36 | 6.30 | 6.32 | 6.20 | -0.47% | 109,505 |
| Jun 6, 2025 | 6.35 | 6.35 | 6.31 | 6.35 | 6.23 | 0.79% | 18,814 |
| Jun 5, 2025 | 6.34 | 6.35 | 6.30 | 6.30 | 6.18 | -0.40% | 57,365 |
| Jun 4, 2025 | 6.30 | 6.36 | 6.30 | 6.33 | 6.21 | 0.40% | 29,422 |
| Jun 3, 2025 | 6.33 | 6.35 | 6.30 | 6.30 | 6.18 | -0.79% | 65,969 |