Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free PCF Stock Alerts

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

$6.52
-0.05 (-0.76%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

High Income Securities Fund Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-5.23%
3 Month
Performance
+1.56%
6 Month
Performance
+2.68%
Year-To-Date
Performance
+1.56%
1 Year
Performance
+1.72%
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

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

PCF Stock Chart for Saturday, July, 27, 2024

PCF Chart by TradingView

High Income Securities Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$6.60$6.52
-1.21%		$6.57$6.49145,636 shs$114.30 million
07/25/2024$6.47$6.60
+2.01%		$6.60$6.46205,186 shs$115.70 million
07/24/2024$6.58$6.47
-1.60%		$6.59$6.46199,807 shs$113.42 million
07/23/2024$6.55$6.58
+0.38%		$6.60$6.51293,660 shs$115.26 million
07/22/2024$6.52$6.55
+0.46%		$6.60$6.51212,101 shs$114.82 million
07/19/2024$6.52$6.52$6.55$6.50159,199 shs$114.30 million
07/18/2024$6.57$6.52
-0.76%		$6.60$6.51129,161 shs$114.30 million
07/17/2024$6.62$6.57
-0.68%		$6.59$6.53147,964 shs$115.17 million
07/16/2024$6.64$6.62
-0.38%		$6.68$6.61211,319 shs$115.96 million
07/15/2024$6.61$6.64
+0.45%		$6.65$6.62211,118 shs$116.40 million
07/12/2024$6.62$6.61
-0.15%		$6.65$6.59120,112 shs$115.87 million
07/11/2024$6.60$6.62
+0.32%		$6.64$6.60130,162 shs$116.05 million
07/10/2024$6.56$6.60
+0.60%		$6.62$6.5865,400 shs$115.68 million
07/09/2024$6.59$6.56
-0.46%		$6.64$6.53177,128 shs$115.00 million
07/08/2024$6.82$6.59
-3.37%		$6.66$6.57337,918 shs$115.52 million
07/05/2024$6.86$6.82
-0.58%		$6.88$6.81245,330 shs$119.56 million
07/04/2024$6.86$6.86$6.91$6.8589,596 shs$120.26 million
07/03/2024$6.88$6.86
-0.22%		$6.91$6.8589,596 shs$120.26 million
07/02/2024$6.89$6.88
-0.22%		$6.92$6.87171,637 shs$120.52 million
07/01/2024$6.99$6.89
-1.43%		$7.00$6.87290,021 shs$120.78 million
06/28/2024$6.88$6.98
+1.38%		$6.98$6.90275,628 shs$122.27 million
06/27/2024$6.83$6.88
+0.81%		$6.92$6.81144,671 shs$120.61 million
06/26/2024$6.78$6.83
+0.66%		$6.85$6.74236,550 shs$119.64 million
06/25/2024$6.70$6.78
+1.19%		$6.79$6.69285,218 shs$118.85 million
06/24/2024$6.67$6.70
+0.45%		$6.72$6.6628,981 shs$117.45 million
06/21/2024$6.71$6.67
-0.60%		$6.73$6.6630,754 shs$116.93 million
06/20/2024$6.80$6.71
-1.32%		$6.78$6.66103,194 shs$117.63 million
06/19/2024$6.80$6.80$6.84$6.78116,084 shs$119.20 million
06/18/2024$6.89$6.80
-1.31%		$6.84$6.78116,084 shs$119.20 million
06/17/2024$6.86$6.89
+0.44%		$6.92$6.8672,230 shs$120.78 million
06/14/2024$6.87$6.86
-0.15%		$6.88$6.8312,111 shs$120.26 million
06/13/2024$6.89$6.87
-0.29%		$6.92$6.8254,977 shs$120.43 million
06/12/2024$6.78$6.89
+1.62%		$6.91$6.75109,910 shs$120.78 million
06/11/2024$6.75$6.78
+0.44%		$6.79$6.6752,973 shs$118.85 million
06/10/2024$6.84$6.75
-1.32%		$6.89$6.68157,195 shs$118.33 million
06/07/2024$6.84$6.84
-0.07%		$6.85$6.8137,020 shs$119.82 million
06/06/2024$6.83$6.84
+0.15%		$6.85$6.8136,246 shs$119.91 million
06/05/2024$6.80$6.83
+0.44%		$6.84$6.7937,655 shs$119.73 million
06/04/2024$6.79$6.80
+0.15%		$6.84$6.7662,827 shs$119.20 million
06/03/2024$6.82$6.79
-0.44%		$6.81$6.7767,342 shs$119.03 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$6.75$6.81
+0.89%		$6.82$6.7471,943 shs$119.38 million
05/30/2024$6.59$6.75
+2.43%		$6.78$6.61175,126 shs$118.33 million
05/29/2024$6.67$6.59
-1.20%		$6.64$6.5837,708 shs$115.52 million
05/28/2024$6.71$6.67
-0.60%		$6.70$6.6528,705 shs$116.93 million
05/27/2024$6.71$6.71
-0.03%		$6.72$6.6739,600 shs$117.63 million
05/24/2024$6.65$6.72
+0.98%		$6.72$6.6939,549 shs$117.71 million
05/23/2024$6.73$6.65
-1.19%		$6.75$6.6468,812 shs$116.57 million
05/22/2024$6.69$6.73
+0.60%		$6.74$6.6968,467 shs$117.98 million
05/21/2024$6.69$6.69$6.70$6.6742,910 shs$117.28 million
05/20/2024$6.69$6.69$6.69$6.6747,360 shs$117.28 million
05/17/2024$6.71$6.69
-0.22%		$6.72$6.6969,533 shs$117.28 million
05/16/2024$6.68$6.71
+0.37%		$6.71$6.6747,418 shs$117.54 million
05/15/2024$6.66$6.68
+0.30%		$6.69$6.6646,506 shs$117.10 million
05/14/2024$6.62$6.66
+0.60%		$6.68$6.6233,793 shs$116.75 million
05/13/2024$6.62$6.62$6.64$6.5858,165 shs$116.05 million
05/10/2024$6.60$6.62
+0.38%		$6.63$6.59112,816 shs$116.05 million
05/09/2024$6.56$6.60
+0.53%		$6.61$6.5636,817 shs$115.61 million
05/08/2024$6.52$6.56
+0.61%		$6.56$6.5281,051 shs$115.00 million
05/07/2024$6.47$6.52
+0.77%		$6.54$6.49163,756 shs$114.30 million
05/06/2024$6.41$6.47
+0.94%		$6.48$6.4369,614 shs$113.42 million
05/03/2024$6.39$6.40
+0.23%		$6.46$6.38233,256 shs$112.19 million
05/02/2024$6.39$6.39
-0.08%		$6.41$6.3894,770 shs$111.93 million
05/01/2024$6.33$6.39
+0.95%		$6.39$6.3629,603 shs$112.02 million
04/30/2024$6.41$6.33
-1.25%		$6.43$6.32147,605 shs$110.97 million
04/29/2024$6.42$6.41
-0.16%		$6.43$6.3784,282 shs$112.37 million
04/26/2024$6.35$6.42
+1.02%		$6.42$6.3753,990 shs$112.46 million

Related Companies:
This page (NYSE:PCF) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
4 Steps to Survive the Coming Market Crash
Cracks threaten us with a widespread collapse unlike anything we've seen in our lifetime. During this prese...
Behind the Markets | Sponsored