Free Trial

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

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free PCF Stock Alerts
$6.69
-0.01 (-0.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

High Income Securities Fund Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
+7.04%
3 Month
Performance
+2.45%
6 Month
Performance
+7.38%
Year-To-Date
Performance
+4.21%
1 Year
Performance
+8.25%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

PCF Stock Chart for Saturday, May, 18, 2024

PCF Chart by TradingView

High Income Securities Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$6.37$6.35
-0.31%		$6.39$6.30156,773 shs$111.32 million
04/24/2024$6.30$6.37
+1.11%		$6.37$6.28175,016 shs$111.67 million
04/23/2024$6.20$6.30
+1.61%		$6.31$6.20186,059 shs$110.44 million
04/22/2024$6.20$6.20$6.25$6.19321,701 shs$108.69 million
04/19/2024$6.25$6.20
-0.80%		$6.30$6.20166,915 shs$108.69 million
04/18/2024$6.34$6.25
-1.42%		$6.33$6.24482,975 shs$109.56 million
04/17/2024$6.30$6.34
+0.63%		$6.38$6.30133,478 shs$111.14 million
04/16/2024$6.36$6.30
-0.94%		$6.39$6.30164,138 shs$110.44 million
04/15/2024$6.44$6.36
-1.24%		$6.48$6.34103,897 shs$111.49 million
04/12/2024$6.49$6.44
-0.77%		$6.52$6.41162,197 shs$112.89 million
04/11/2024$6.51$6.49
-0.31%		$6.55$6.4886,720 shs$113.77 million
04/10/2024$6.58$6.51
-1.06%		$6.58$6.4999,814 shs$114.12 million
04/09/2024$6.55$6.58
+0.46%		$6.59$6.5342,860 shs$115.35 million
04/08/2024$6.49$6.55
+0.92%		$6.56$6.4969,399 shs$114.82 million
04/05/2024$6.54$6.50
-0.61%		$6.57$6.49216,305 shs$113.95 million
04/04/2024$6.54$6.54$6.58$6.52127,956 shs$114.65 million
04/03/2024$6.55$6.54
-0.15%		$6.60$6.5159,950 shs$114.65 million
04/02/2024$6.76$6.55
-3.11%		$6.73$6.51376,516 shs$114.82 million
04/01/2024$6.77$6.76
-0.15%		$6.79$6.7257,122 shs$118.50 million
03/29/2024$6.77$6.77
+0.07%		$6.78$6.7566,214 shs$118.68 million
03/28/2024$6.71$6.77
+0.82%		$6.78$6.7566,191 shs$118.59 million
03/27/2024$6.69$6.71
+0.30%		$6.79$6.7051,966 shs$117.63 million
03/26/2024$6.70$6.69
-0.15%		$6.72$6.6777,189 shs$117.28 million
03/25/2024$6.69$6.70
+0.15%		$6.76$6.6937,172 shs$117.28 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$6.70$6.71
+0.15%		$6.75$6.6938,065 shs$117.63 million
03/21/2024$6.74$6.70
-0.59%		$6.80$6.6758,034 shs$117.45 million
03/20/2024$6.70$6.74
+0.60%		$6.76$6.6948,791 shs$118.15 million
03/19/2024$6.79$6.70
-1.33%		$6.75$6.4932,121 shs$117.45 million
03/18/2024$6.72$6.79
+1.04%		$6.82$6.7360,127 shs$119.03 million
03/15/2024$6.69$6.72
+0.45%		$6.74$6.7030,790 shs$117.80 million
03/14/2024$6.75$6.69
-0.89%		$6.80$6.6866,045 shs$117.28 million
03/13/2024$6.72$6.75
+0.45%		$6.77$6.7163,036 shs$118.33 million
03/12/2024$6.71$6.72
+0.15%		$6.76$6.7140,933 shs$117.80 million
03/11/2024$6.73$6.71
-0.30%		$6.73$6.6841,257 shs$117.63 million
03/08/2024$6.76$6.73
-0.44%		$6.77$6.7337,717 shs$117.98 million
03/07/2024$6.75$6.76
+0.15%		$6.80$6.7429,022 shs$118.50 million
03/06/2024$6.72$6.75
+0.45%		$6.77$6.7236,162 shs$118.33 million
03/05/2024$6.78$6.72
-0.88%		$6.80$6.7245,730 shs$117.80 million
03/04/2024$6.77$6.78
+0.15%		$6.82$6.7643,365 shs$118.85 million
03/01/2024$6.77$6.77$6.80$6.7342,359 shs$118.68 million
02/29/2024$6.72$6.77
+0.74%		$6.82$6.7655,092 shs$118.68 million
02/28/2024$6.68$6.72
+0.60%		$6.80$6.6262,519 shs$117.80 million
02/27/2024$6.96$6.68
-4.02%		$6.87$6.66156,401 shs$117.10 million
02/26/2024$6.51$6.96
+6.91%		$6.96$6.49826,023 shs$122.01 million
02/23/2024$6.52$6.51
-0.15%		$6.53$6.5047,992 shs$114.12 million
02/22/2024$6.49$6.52
+0.46%		$6.52$6.5030,512 shs$114.30 million
02/21/2024$6.51$6.49
-0.31%		$6.54$6.4856,234 shs$113.77 million
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

Related Companies:
This page (NYSE:PCF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry