High Income Securities Fund (PCF) Historical Stock Data
6.11 ↑0.01 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCF is down -0.10% a day on average. There have been 14 days where High Income Securities Fund closed green and 16 days where PCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.10 | 6.12 | 44.51K |
| 2025-12-24 | 6.08 | 6.10 | ↑$0.02 (0.33%) | 6.06 | 6.12 | 63.54K |
| 2025-12-23 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 6.02 | 6.09 | 81.61K |
| 2025-12-22 | 6.04 | 6.03 | ↓$0.01 (-0.17%) | 6.00 | 6.05 | 129.70K |
| 2025-12-19 | 6.01 | 6.02 | ↑$0.01 (0.17%) | 6.01 | 6.04 | 116.41K |
| 2025-12-18 | 6.03 | 5.98 | ↓$0.05 (-0.82%) | 5.97 | 6.03 | 237.60K |
| 2025-12-17 | 6.01 | 6.01 | ↓$0.00 (-0.08%) | 5.98 | 6.04 | 150.57K |
| 2025-12-16 | 6.07 | 6.04 | ↓$0.03 (-0.49%) | 6.03 | 6.07 | 97.76K |
| 2025-12-15 | 6.14 | 6.11 | ↓$0.03 (-0.49%) | 6.08 | 6.17 | 248.33K |
| 2025-12-12 | 6.20 | 6.11 | ↓$0.09 (-1.45%) | 6.11 | 6.22 | 122.85K |
| 2025-12-11 | 6.26 | 6.22 | ↓$0.04 (-0.64%) | 6.20 | 6.26 | 90.40K |
| 2025-12-10 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.25 | 6.28 | 105.66K |
| 2025-12-09 | 6.25 | 6.26 | ↑$0.01 (0.23%) | 6.25 | 6.28 | 30.51K |
| 2025-12-08 | 6.26 | 6.25 | ↓$0.01 (-0.16%) | 6.25 | 6.27 | 56.72K |
| 2025-12-05 | 6.25 | 6.26 | ↑$0.01 (0.24%) | 6.25 | 6.28 | 32.07K |
| 2025-12-04 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.23 | 6.25 | 37.67K |
| 2025-12-03 | 6.24 | 6.24 | ↑$0.00 (0.00%) | 6.22 | 6.24 | 69.32K |
| 2025-12-02 | 6.23 | 6.22 | ↓$0.01 (-0.16%) | 6.22 | 6.24 | 47.42K |
| 2025-12-01 | 6.24 | 6.23 | ↓$0.02 (-0.24%) | 6.22 | 6.24 | 111.91K |
| 2025-11-28 | 6.23 | 6.25 | ↑$0.02 (0.32%) | 6.22 | 6.25 | 61.73K |
| 2025-11-26 | 6.15 | 6.20 | ↑$0.04 (0.73%) | 6.15 | 6.24 | 79.03K |
| 2025-11-25 | 6.14 | 6.16 | ↑$0.02 (0.33%) | 6.14 | 6.17 | 38.86K |
| 2025-11-24 | 6.11 | 6.13 | ↑$0.02 (0.33%) | 6.11 | 6.15 | 72.80K |
| 2025-11-21 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 5.92 | 6.15 | 252.06K |
| 2025-11-20 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 6.07 | 6.19 | 83.70K |
| 2025-11-19 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.16 | 6.20 | 76.44K |
| 2025-11-18 | 6.19 | 6.17 | ↓$0.02 (-0.29%) | 6.15 | 6.20 | 75.86K |
| 2025-11-17 | 6.27 | 6.25 | ↓$0.02 (-0.32%) | 6.24 | 6.29 | 71.78K |
| 2025-11-14 | 6.28 | 6.28 | ↓$0.00 (-0.02%) | 6.26 | 6.29 | 42.39K |
| 2025-11-13 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.26 | 6.29 | 40.64K |
Create an account or log in to view more rows.
$PCF very nice
$PCF I hope I never have to work for anyone again after this
$PCF dont be a POS today
$PCF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PCF I'll say it again slowwwllyyyy! Better stocks to short by far
$PCF COME ON!!! Ugh!
$PCF Burn burn burn
$PCF Very bullish action
$PCF Yolo
$PCF This may be your last opportunity to buy on the cheap??