S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)
S&P 500   4,981.80 (+0.13%)
DOW   38,612.24 (+0.13%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.00 (+0.53%)
F   12.14 (-0.90%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.07 (+0.30%)
DIS   107.67 (-1.62%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.85 (+2.04%)

High Income Securities Fund (PCF) Stock Chart & Stock Price History

$6.49
-0.02 (-0.31%)
(As of 04:10 PM ET)

High Income Securities Fund Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+1.88%
3 Month
Performance
+4.68%
6 Month
Performance
-1.52%
Year-To-Date
Performance
+1.09%
1 Year
Performance
-3.99%
Receive PCF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for High Income Securities Fund and its competitors with MarketBeat's FREE daily newsletter


PCF Stock Chart for Wednesday, February, 21, 2024

High Income Securities Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024$6.53$6.51
-0.31%
$6.53$6.4945,296 shs$114.12 million
02/19/2024$6.53$6.53$6.59$6.5243,200 shs$114.47 million
02/16/2024$6.61$6.53
-1.21%
$6.59$6.5243,282 shs$115.87 million
02/15/2024$6.55$6.61
+0.92%
$6.63$6.5671,114 shs$115.87 million
02/14/2024$6.53$6.55
+0.31%
$6.60$6.5447,773 shs$114.82 million
02/13/2024$6.61$6.53
-1.21%
$6.58$6.5285,474 shs$114.47 million
02/12/2024$6.56$6.61
+0.76%
$6.63$6.5683,610 shs$115.87 million
02/09/2024$6.54$6.56
+0.31%
$6.56$6.5334,920 shs$115.00 million
02/08/2024$6.54$6.54$6.55$6.5239,336 shs$114.65 million
02/07/2024$6.49$6.54
+0.77%
$6.56$6.5041,225 shs$114.65 million
02/06/2024$6.45$6.49
+0.62%
$6.49$6.4527,242 shs$113.77 million
02/05/2024$6.47$6.45
-0.31%
$6.52$6.4180,996 shs$113.07 million
02/02/2024$6.44$6.47
+0.47%
$6.50$6.43184,909 shs$113.42 million
02/01/2024$6.39$6.44
+0.78%
$6.44$6.3976,039 shs$112.89 million
01/31/2024$6.40$6.39
-0.16%
$6.42$6.3758,071 shs$112.02 million
01/30/2024$6.39$6.40
+0.16%
$6.41$6.3647,570 shs$112.19 million
01/29/2024$6.35$6.39
+0.63%
$6.39$6.34143,466 shs$112.02 million
01/26/2024$6.33$6.35
+0.32%
$6.36$6.3327,859 shs$111.32 million
01/25/2024$6.33$6.33$6.36$6.3331,931 shs$110.97 million
01/24/2024$6.35$6.33
-0.31%
$6.39$6.3085,996 shs$110.97 million
01/23/2024$6.38$6.35
-0.47%
$6.37$6.3466,293 shs$111.32 million
01/22/2024$6.37$6.38
+0.16%
$6.41$6.3772,490 shs$111.84 million
01/19/2024$6.45$6.37
-1.24%
$6.41$6.3565,418 shs$111.67 million
01/18/2024$6.44$6.45
+0.16%
$6.48$6.4386,501 shs$113.07 million
01/17/2024$6.44$6.44$6.45$6.4157,898 shs$112.89 million
01/16/2024$6.46$6.44
-0.31%
$6.50$6.41108,075 shs$112.89 million
01/15/2024$6.46$6.46$6.48$6.4233,400 shs$113.24 million
01/12/2024$6.44$6.46
+0.31%
$6.48$6.4233,438 shs$113.24 million
01/11/2024$6.44$6.44$6.46$6.4145,755 shs$112.89 million
01/10/2024$6.44$6.44$6.48$6.4378,241 shs$112.89 million
01/09/2024$6.46$6.44
-0.31%
$6.47$6.4268,431 shs$112.89 million
01/08/2024$6.42$6.46
+0.62%
$6.47$6.3989,946 shs$113.24 million
01/05/2024$6.41$6.41$6.43$6.3856,796 shs$112.37 million
01/04/2024$6.37$6.41
+0.63%
$6.42$6.3849,460 shs$112.37 million
01/03/2024$6.37$6.37$6.39$6.3436,556 shs$111.67 million
01/02/2024$6.42$6.37
-0.78%
$6.43$6.35119,405 shs$111.67 million
01/01/2024$6.42$6.42$6.44$6.3874,100 shs$112.54 million
12/29/2023$6.41$6.42
+0.16%
$6.44$6.3874,130 shs$112.54 million
12/28/2023$6.40$6.41
+0.16%
$6.44$6.3866,265 shs$112.37 million
12/27/2023$6.37$6.40
+0.47%
$6.44$6.36134,850 shs$112.19 million
12/26/2023$6.34$6.37
+0.47%
$6.40$6.3781,918 shs$111.67 million
12/25/2023$6.34$6.34$6.50$6.34151,300 shs$111.14 million
12/22/2023$6.40$6.37
-0.47%
$6.50$6.35151,391 shs$111.67 million
12/21/2023$6.47$6.40
-1.08%
$6.54$6.4059,689 shs$112.19 million
12/20/2023$6.52$6.47
-0.77%
$6.55$6.4747,595 shs$113.42 million
12/19/2023$6.58$6.52
-0.91%
$6.56$6.5257,081 shs$114.30 million
12/18/2023$6.63$6.58
-0.75%
$6.58$6.5248,036 shs$115.35 million
12/15/2023$6.65$6.63
-0.23%
$6.66$6.5785,914 shs$116.22 million
12/14/2023$6.59$6.65
+0.83%
$6.69$6.5661,216 shs$116.49 million
12/13/2023$6.39$6.59
+3.13%
$6.59$6.40102,599 shs$115.52 million
12/12/2023$6.41$6.39
-0.31%
$6.41$6.3387,258 shs$112.02 million
12/11/2023$6.55$6.41
-2.14%
$6.56$6.3783,411 shs$112.37 million
12/08/2023$6.56$6.55
-0.15%
$6.62$6.5156,781 shs$114.82 million
12/07/2023$6.52$6.56
+0.61%
$6.59$6.5129,274 shs$115.00 million
12/06/2023$6.51$6.52
+0.15%
$6.58$6.50100,971 shs$114.30 million
12/05/2023$6.39$6.51
+1.88%
$6.53$6.4377,477 shs$114.12 million
12/04/2023$6.39$6.39$6.42$6.3848,852 shs$112.02 million
12/01/2023$6.34$6.39
+0.79%
$6.40$6.3149,823 shs$112.02 million
11/30/2023$6.25$6.34
+1.44%
$6.36$6.2752,003 shs$111.14 million
11/29/2023$6.23$6.25
+0.32%
$6.30$6.2342,533 shs$109.56 million
11/28/2023$6.22$6.23
+0.16%
$6.27$6.2237,263 shs$109.21 million
11/27/2023$6.26$6.22
-0.64%
$6.28$6.2266,990 shs$109.04 million
11/24/2023$6.23$6.26
+0.48%
$6.27$6.239,398 shs$109.74 million
11/23/2023$6.23$6.23$6.25$6.2019,392 shs$109.21 million
11/22/2023$6.20$6.23
+0.48%
$6.25$6.2019,382 shs$109.21 million
11/21/2023$6.25$6.20
-0.80%
$6.28$6.2035,403 shs$108.69 million
11/20/2023$6.23$6.25
+0.32%
$6.28$6.2348,960 shs$109.56 million

This page (NYSE:PCF) was last updated on 2/21/2024 by MarketBeat.com Staff