High Income Securities Fund (PCF) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free PCF Stock Alerts $6.73 +0.14 (+2.12%) (As of 01:19 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends High Income Securities Fund Stock Price Performance5 Day Performance+0.27%1 Month Performance+6.32%3 Month Performance-0.59%6 Month Performance+6.15%Year-To-Date Performance+4.83%1 Year Performance+9.25% 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 Email Address Ad WealthPressNew trading system called MSFT, NVDA & MSFTLook 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.Just follow this link here! PCF Stock Chart for Thursday, May, 30, 2024 PCF Chart by TradingView High Income Securities Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$6.67$6.59-1.20%$6.64$6.5837,708 shs$115.52 million05/28/2024$6.71$6.67-0.60%$6.70$6.6528,705 shs$116.93 million05/27/2024$6.71$6.71-0.03%$6.72$6.6739,600 shs$117.63 million05/24/2024$6.65$6.72+0.98%$6.72$6.6939,549 shs$117.71 million05/23/2024$6.73$6.65-1.19%$6.75$6.6468,812 shs$116.57 million05/22/2024$6.69$6.73+0.60%$6.74$6.6968,467 shs$117.98 million Get the Latest News and Ratings for PCF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for High Income Securities Fund and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$6.69$6.69$6.70$6.6742,910 shs$117.28 million05/20/2024$6.69$6.69$6.69$6.6747,360 shs$117.28 million05/17/2024$6.71$6.69-0.22%$6.72$6.6969,533 shs$117.28 million05/16/2024$6.68$6.71+0.37%$6.71$6.6747,418 shs$117.54 million05/15/2024$6.66$6.68+0.30%$6.69$6.6646,506 shs$117.10 million05/14/2024$6.62$6.66+0.60%$6.68$6.6233,793 shs$116.75 million05/13/2024$6.62$6.62$6.64$6.5858,165 shs$116.05 million05/10/2024$6.60$6.62+0.38%$6.63$6.59112,816 shs$116.05 million05/09/2024$6.56$6.60+0.53%$6.61$6.5636,817 shs$115.61 million05/08/2024$6.52$6.56+0.61%$6.56$6.5281,051 shs$115.00 million05/07/2024$6.47$6.52+0.77%$6.54$6.49163,756 shs$114.30 million05/06/2024$6.41$6.47+0.94%$6.48$6.4369,614 shs$113.42 million05/03/2024$6.39$6.40+0.23%$6.46$6.38233,256 shs$112.19 million05/02/2024$6.39$6.39-0.08%$6.41$6.3894,770 shs$111.93 million05/01/2024$6.33$6.39+0.95%$6.39$6.3629,603 shs$112.02 million04/30/2024$6.41$6.33-1.25%$6.43$6.32147,605 shs$110.97 million04/29/2024$6.42$6.41-0.16%$6.43$6.3784,282 shs$112.37 million04/26/2024$6.35$6.42+1.02%$6.42$6.3753,990 shs$112.46 million04/25/2024$6.37$6.35-0.31%$6.39$6.30156,773 shs$111.32 million04/24/2024$6.30$6.37+1.11%$6.37$6.28175,016 shs$111.67 million04/23/2024$6.20$6.30+1.61%$6.31$6.20186,059 shs$110.44 million04/22/2024$6.20$6.20$6.25$6.19321,701 shs$108.69 million04/19/2024$6.25$6.20-0.80%$6.30$6.20166,915 shs$108.69 million04/18/2024$6.34$6.25-1.42%$6.33$6.24482,975 shs$109.56 million04/17/2024$6.30$6.34+0.63%$6.38$6.30133,478 shs$111.14 million04/16/2024$6.36$6.30-0.94%$6.39$6.30164,138 shs$110.44 million04/15/2024$6.44$6.36-1.24%$6.48$6.34103,897 shs$111.49 million04/12/2024$6.49$6.44-0.77%$6.52$6.41162,197 shs$112.89 million04/11/2024$6.51$6.49-0.31%$6.55$6.4886,720 shs$113.77 million04/10/2024$6.58$6.51-1.06%$6.58$6.4999,814 shs$114.12 million04/09/2024$6.55$6.58+0.46%$6.59$6.5342,860 shs$115.35 million04/08/2024$6.49$6.55+0.92%$6.56$6.4969,399 shs$114.82 million04/05/2024$6.54$6.50-0.61%$6.57$6.49216,305 shs$113.95 million04/04/2024$6.54$6.54$6.58$6.52127,956 shs$114.65 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry04/03/2024$6.55$6.54-0.15%$6.60$6.5159,950 shs$114.65 million04/02/2024$6.76$6.55-3.11%$6.73$6.51376,516 shs$114.82 million04/01/2024$6.77$6.76-0.15%$6.79$6.7257,122 shs$118.50 million03/29/2024$6.77$6.77+0.07%$6.78$6.7566,214 shs$118.68 million03/28/2024$6.71$6.77+0.82%$6.78$6.7566,191 shs$118.59 million03/27/2024$6.69$6.71+0.30%$6.79$6.7051,966 shs$117.63 million03/26/2024$6.70$6.69-0.15%$6.72$6.6777,189 shs$117.28 million03/25/2024$6.69$6.70+0.15%$6.76$6.6937,172 shs$117.28 million03/22/2024$6.70$6.71+0.15%$6.75$6.6938,065 shs$117.63 million03/21/2024$6.74$6.70-0.59%$6.80$6.6758,034 shs$117.45 million03/20/2024$6.70$6.74+0.60%$6.76$6.6948,791 shs$118.15 million03/19/2024$6.79$6.70-1.33%$6.75$6.4932,121 shs$117.45 million03/18/2024$6.72$6.79+1.04%$6.82$6.7360,127 shs$119.03 million03/15/2024$6.69$6.72+0.45%$6.74$6.7030,790 shs$117.80 million03/14/2024$6.75$6.69-0.89%$6.80$6.6866,045 shs$117.28 million03/13/2024$6.72$6.75+0.45%$6.77$6.7163,036 shs$118.33 million03/12/2024$6.71$6.72+0.15%$6.76$6.7140,933 shs$117.80 million03/11/2024$6.73$6.71-0.30%$6.73$6.6841,257 shs$117.63 million03/08/2024$6.76$6.73-0.44%$6.77$6.7337,717 shs$117.98 million03/07/2024$6.75$6.76+0.15%$6.80$6.7429,022 shs$118.50 million03/06/2024$6.72$6.75+0.45%$6.77$6.7236,162 shs$118.33 million03/05/2024$6.78$6.72-0.88%$6.80$6.7245,730 shs$117.80 million03/04/2024$6.77$6.78+0.15%$6.82$6.7643,365 shs$118.85 million03/01/2024$6.77$6.77$6.80$6.7342,359 shs$118.68 million02/29/2024$6.72$6.77+0.74%$6.82$6.7655,092 shs$118.68 million Related Companies: MVF Stock Chart NQP Stock Chart BBH Stock Chart MUA Stock Chart HRZN Stock Chart MYN Stock Chart TYG Stock Chart KTF Stock Chart HQL Stock Chart MCI Stock Chart Receive PCF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Income Securities Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PCF) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWho are Nvidia’s New Silent Partners?Weiss RatingsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyDems have chosen Biden replacement?Paradigm Press[Urgent!] Generational Wealth GameplanCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding High Income Securities Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.