Free Trial

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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free PCF Stock Alerts
$6.62
+0.03 (+0.46%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

High Income Securities Fund Stock Price Performance

5 Day
Performance
+2.32%
1 Month
Performance
+2.00%
3 Month
Performance
+0.91%
6 Month
Performance
+6.26%
Year-To-Date
Performance
+3.12%
1 Year
Performance
+6.26%
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
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

PCF Stock Chart for Saturday, May, 11, 2024

PCF Chart by TradingView

High Income Securities Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
02/16/2024$6.61$6.53
-1.21%		$6.59$6.5243,282 shs$115.87 million
02/15/2024$6.55$6.61
+0.92%		$6.63$6.5671,114 shs$115.87 million
02/14/2024$6.53$6.55
+0.31%		$6.60$6.5447,773 shs$114.82 million
02/13/2024$6.61$6.53
-1.21%		$6.58$6.5285,474 shs$114.47 million
02/12/2024$6.56$6.61
+0.76%		$6.63$6.5683,610 shs$115.87 million

Related Companies:
This page (NYSE:PCF) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Dems have chosen Biden replacement?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society