Skip to main content
High Income Securities Fund (PCF)
NYSE: PCF · Real-Time Price · USD
5.99
-0.01 (-0.17%)
At close: Feb 27, 2026, 4:00 PM EST
5.98
-0.01 (-0.17%)
After-hours: Feb 27, 2026, 7:00 PM EST

PCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.016.015.985.995.99-0.17%55,419
Feb 26, 20266.006.025.996.006.000.17%52,718
Feb 25, 20266.006.045.985.995.99-0.33%52,528
Feb 24, 20266.036.035.986.016.01-48,435
Feb 23, 20266.046.055.996.016.01-0.50%112,707
Feb 20, 20266.066.076.026.046.04-0.17%104,685
Feb 19, 20266.106.116.056.056.05-0.98%64,475
Feb 18, 20266.076.136.076.116.110.49%100,855
Feb 17, 20266.126.136.056.086.08-0.82%100,154
Feb 13, 20266.096.136.076.136.070.99%175,637
Feb 12, 20266.076.106.076.076.01-0.16%119,724
Feb 11, 20266.076.106.056.086.020.33%103,181
Feb 10, 20266.066.096.066.066.00-0.33%48,782
Feb 9, 20266.106.106.066.086.02-87,187
Feb 6, 20266.096.096.066.086.020.66%88,796
Feb 5, 20266.076.076.036.045.980.17%48,730
Feb 4, 20266.036.086.026.035.97-0.33%61,854
Feb 3, 20266.076.086.036.055.99-0.17%43,462
Feb 2, 20266.086.116.046.066.00-0.25%152,812
Jan 30, 20266.096.116.066.086.02-0.25%109,575
Jan 29, 20266.096.126.096.096.03-0.33%56,941
Jan 28, 20266.116.126.086.116.05-36,528
Jan 27, 20266.106.126.096.116.050.33%63,180
Jan 26, 20266.116.116.076.096.03-0.16%68,216
Jan 23, 20266.096.116.096.106.04-64,265
Jan 22, 20266.086.116.086.106.040.16%64,611
Jan 21, 20266.066.116.066.096.030.33%63,148
Jan 20, 20266.076.126.066.076.01-1.30%90,195
Jan 16, 20266.176.176.146.156.03-0.32%55,311
Jan 15, 20266.166.176.146.176.050.16%43,056
Jan 14, 20266.146.166.126.166.040.65%152,386
Jan 13, 20266.156.156.126.126.00-0.33%40,500
Jan 12, 20266.116.176.116.146.020.49%119,882
Jan 9, 20266.116.136.116.116.000.16%33,566
Jan 8, 20266.106.126.086.105.99-0.49%116,143
Jan 7, 20266.166.166.136.136.01-0.65%28,603
Jan 6, 20266.156.176.126.176.050.65%63,313
Jan 5, 20266.136.166.106.136.01-80,024
Jan 2, 20266.136.146.076.136.01-0.33%63,053
Dec 31, 20256.156.156.136.156.030.16%243,102
Dec 30, 20256.126.146.086.146.020.49%144,273
Dec 29, 20256.126.126.116.116.00-98,123
Dec 26, 20256.116.126.106.116.000.16%45,190
Dec 24, 20256.086.126.066.105.990.16%63,547
Dec 23, 20256.046.096.026.095.981.00%81,788
Dec 22, 20256.046.056.006.035.920.17%173,311
Dec 19, 20256.006.046.006.025.910.67%119,070
Dec 18, 20256.046.045.975.985.87-0.42%238,006
Dec 17, 20256.016.045.986.015.89-0.58%150,747
Dec 16, 20256.076.096.036.045.93-1.15%98,842
Dec 15, 20256.146.176.086.115.94-249,685
Dec 12, 20256.206.226.116.115.94-1.77%123,884
Dec 11, 20256.266.266.206.226.04-0.48%90,395
Dec 10, 20256.286.286.246.256.07-0.24%113,389
Dec 9, 20256.246.286.246.276.090.24%30,580
Dec 8, 20256.266.276.256.256.07-0.16%58,214
Dec 5, 20256.236.286.236.266.080.16%33,749
Dec 4, 20256.256.256.246.256.070.16%37,723
Dec 3, 20256.246.246.226.246.060.32%69,332
Dec 2, 20256.236.246.226.226.04-0.08%49,306
Dec 1, 20256.246.246.216.236.05-0.40%112,300
Nov 28, 20256.236.256.226.256.070.89%61,746
Nov 26, 20256.156.246.156.206.020.57%79,117
Nov 25, 20256.146.176.146.165.990.49%39,269
Nov 24, 20256.096.156.096.135.96-0.33%76,152
Nov 21, 20256.106.155.926.155.981.32%254,040
Nov 20, 20256.166.196.076.075.90-1.46%84,381
Nov 19, 20256.146.216.146.165.99-0.19%78,080
Nov 18, 20256.196.206.156.176.00-1.25%76,338
Nov 17, 20256.276.296.246.256.02-0.48%73,476
Nov 14, 20256.286.296.266.286.040.16%43,010
Nov 13, 20256.286.296.266.276.03-0.40%41,512
Nov 12, 20256.306.316.296.306.06-36,340
Nov 11, 20256.266.306.266.306.060.24%38,129
Nov 10, 20256.266.296.266.286.040.16%76,429
Nov 7, 20256.266.276.226.276.030.32%44,408
Nov 6, 20256.266.276.246.256.020.40%53,440
Nov 5, 20256.236.256.226.235.99-0.08%93,725
Nov 4, 20256.256.276.216.236.00-0.32%100,755
Nov 3, 20256.296.296.246.256.02-0.56%84,050
Oct 31, 20256.296.306.276.296.050.24%70,704
Oct 30, 20256.266.296.246.276.030.32%61,900
Oct 29, 20256.306.306.246.256.02-0.48%63,227
Oct 28, 20256.276.306.266.286.040.16%46,877
Oct 27, 20256.286.296.266.276.030.16%49,407
Oct 24, 20256.296.296.256.266.02-0.16%105,730
Oct 23, 20256.256.276.226.276.030.64%75,410
Oct 22, 20256.226.246.226.236.000.16%93,975
Oct 21, 20256.176.246.176.225.99-0.64%114,463
Oct 20, 20256.286.306.266.265.97-0.16%119,381
Oct 17, 20256.276.296.266.275.980.16%83,563
Oct 16, 20256.306.346.266.265.97-1.03%124,176
Oct 15, 20256.326.356.296.336.030.56%90,252
Oct 14, 20256.276.316.256.296.000.16%106,960
Oct 13, 20256.256.306.206.285.990.64%97,100
Oct 10, 20256.306.346.246.245.95-1.27%149,028
Oct 9, 20256.306.326.286.326.030.32%94,914
Oct 8, 20256.286.306.266.306.010.64%168,917
Oct 7, 20256.276.316.256.265.970.32%165,737
Oct 6, 20256.306.336.216.245.95-0.64%207,161