High Income Securities Fund (PCF) Historical Stock Data
6.36 ↑0.06 (0.95%)
As of April 24, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, PCF is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.30 | 6.36 | ↑$0.06 (0.95%) | 6.28 | 6.37 | 175.37K |
| 2024-04-23 | 6.22 | 6.30 | ↑$0.08 (1.29%) | 6.20 | 6.31 | 186.06K |
| 2024-04-22 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.19 | 6.25 | 171.62K |
| 2024-04-19 | 6.28 | 6.20 | ↓$0.08 (-1.27%) | 6.20 | 6.30 | 166.89K |
| 2024-04-18 | 6.27 | 6.25 | ↓$0.02 (-0.32%) | 6.24 | 6.33 | 482.98K |
| 2024-04-17 | 6.30 | 6.34 | ↑$0.04 (0.63%) | 6.30 | 6.38 | 133.48K |
| 2024-04-16 | 6.38 | 6.30 | ↓$0.08 (-1.25%) | 6.30 | 6.39 | 164.14K |
| 2024-04-15 | 6.47 | 6.36 | ↓$0.11 (-1.70%) | 6.34 | 6.48 | 103.90K |
| 2024-04-12 | 6.52 | 6.44 | ↓$0.08 (-1.23%) | 6.41 | 6.52 | 162.20K |
| 2024-04-11 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.48 | 6.55 | 86.92K |
| 2024-04-10 | 6.58 | 6.51 | ↓$0.07 (-1.06%) | 6.49 | 6.58 | 99.81K |
| 2024-04-09 | 6.54 | 6.58 | ↑$0.04 (0.61%) | 6.53 | 6.58 | 42.86K |
| 2024-04-08 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.50 | 6.55 | 69.40K |
| 2024-04-05 | 6.54 | 6.49 | ↓$0.05 (-0.76%) | 6.49 | 6.57 | 214.94K |
| 2024-04-04 | 6.58 | 6.54 | ↓$0.04 (-0.61%) | 6.52 | 6.58 | 127.96K |
| 2024-04-03 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.52 | 6.60 | 59.95K |
| 2024-04-02 | 6.72 | 6.55 | ↓$0.17 (-2.53%) | 6.51 | 6.73 | 376.51K |
| 2024-04-01 | 6.75 | 6.76 | ↑$0.01 (0.15%) | 6.72 | 6.79 | 57.22K |
| 2024-03-28 | 6.76 | 6.77 | ↑$0.01 (0.15%) | 6.75 | 6.78 | 65.44K |
| 2024-03-27 | 6.69 | 6.71 | ↑$0.02 (0.30%) | 6.69 | 6.79 | 52.07K |
| 2024-03-26 | 6.67 | 6.69 | ↑$0.02 (0.30%) | 6.67 | 6.72 | 77.19K |
| 2024-03-25 | 6.69 | 6.70 | ↑$0.01 (0.15%) | 6.69 | 6.76 | 37.17K |
| 2024-03-22 | 6.71 | 6.69 | ↓$0.02 (-0.30%) | 6.69 | 6.75 | 38.11K |
| 2024-03-21 | 6.80 | 6.70 | ↓$0.10 (-1.47%) | 6.67 | 6.80 | 58.03K |
| 2024-03-20 | 6.76 | 6.74 | ↓$0.02 (-0.30%) | 6.69 | 6.76 | 48.79K |
| 2024-03-19 | 6.75 | 6.70 | ↓$0.05 (-0.74%) | 6.49 | 6.75 | 32.11K |
| 2024-03-18 | 6.72 | 6.79 | ↑$0.07 (1.04%) | 6.70 | 6.82 | 60.13K |
| 2024-03-15 | 6.70 | 6.72 | ↑$0.02 (0.30%) | 6.70 | 6.74 | 30.79K |
| 2024-03-14 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.68 | 6.80 | 66.05K |
| 2024-03-13 | 6.71 | 6.75 | ↑$0.04 (0.60%) | 6.71 | 6.77 | 63.05K |
Create an account or log in to view more rows.
$PCF Yolo
$PCF This may be your last opportunity to buy on the cheap??
$PCF go to the bathroom
come back to green! I like it!
$PCF Be patient !!
$PCF this sell-off is meh.
$PCF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PCF Let it go...
$PCF Take it Bears !
$PCF go time
$PCF Just buy and hold