6.44
price up icon0.16%   0.01
after-market After Hours: 6.48 0.04 +0.62%
loading

High Income Securities Fund Stock (PCF) Price History

The historical daily chart and data for High Income Securities Fund stock (PCF), show that the latest closing stock price as of December 24, 2024, is $6.44.
  • High Income Securities Fund all-time high stock price is $10.09, occurred on September 17, 2021.
  • The lowest High Income Securities Fund stock price recorded was $4.77 on March 19, 2020. Since then, High Income Securities Fund's stock price has risen over 35.01% to $6.44 now.
  • The 52-week high stock price for PCF is $7.00, representing a 8.70% increase from the current share price, occurred on July 01, 2024.
  • The 52-week low stock price for PCF is $6.19, indicating a -3.88% decrease from the current share price, occurred on April 22, 2024.
  • The closing price of High Income Securities Fund (PCF) stock in the beginning of 2023 was $8.705. The stock closed the year at $6.50, a loss of over -25.33% for the year.
The table below shows more information about PCF historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $6.45 $6.41 $0.0445 87,779.0 +0.16%
Dec 23, 2024 $6.44 $6.35 $0.09 179,198.0 +1.10%
Dec 20, 2024 $6.40 $6.31 $0.09 175,662.0 +0.24%
Dec 19, 2024 $6.44 $6.30 $0.14 153,265.0 -0.86%
Dec 18, 2024 $6.53 $6.39 $0.14 127,154.0 -1.39%
Dec 17, 2024 $6.60 $6.46 $0.1414 231,614.0 -1.96%
Dec 16, 2024 $6.70 $6.62 $0.0789 142,861.0 -0.60%
Dec 13, 2024 $6.74 $6.63 $0.11 259,369.0 -1.04%
Dec 12, 2024 $6.79 $6.73 $0.0551 82,963.0 -0.74%
Dec 11, 2024 $6.83 $6.77 $0.06 59,282.0 -0.95%
Dec 10, 2024 $6.86 $6.67 $0.185 251,457.0 +1.56%
Dec 09, 2024 $6.80 $6.71 $0.09 188,828.0 -1.03%
Dec 06, 2024 $6.81 $6.78 $0.0333 206,912.0 +0.52%
Dec 05, 2024 $6.82 $6.76 $0.0595 160,181.0 -0.51%
Dec 04, 2024 $6.83 $6.79 $0.04 147,898.0 -0.15%
Dec 03, 2024 $6.87 $6.81 $0.06 446,361.0 +0.29%
Dec 02, 2024 $6.86 $6.78 $0.08 333,895.0 -0.15%
Nov 29, 2024 $6.86 $6.78 $0.075 135,558.0 +0.44%
Nov 27, 2024 $6.78 $6.74 $0.04 92,889.0 +0.44%
Nov 26, 2024 $6.78 $6.71 $0.07 382,256.0 +0.45%

High Income Securities Fund Stock (PCF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of High Income Securities Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of High Income Securities Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

High Income Securities Fund Stock (PCF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.87 $6.30 $0.57 3,322,458.0 -5.43%
Nov, 2024 $6.92 $6.67 $0.245 2,781,730.0 +1.64%
Oct, 2024 $6.89 $6.61 $0.28 2,451,813.0 -1.90%
Sep, 2024 $6.83 $6.61 $0.22 3,210,217.0 +2.40%
Aug, 2024 $6.73 $6.38 $0.35 4,630,077.0 +1.37%
Jul, 2024 $7.00 $6.46 $0.54 4,188,287.0 -5.87%
Jun, 2024 $6.99 $6.66 $0.33 1,929,393.0 +2.49%
May, 2024 $6.82 $6.36 $0.46 1,658,263.0 +7.74%
Apr, 2024 $6.79 $6.19 $0.60 3,519,336.0 -6.50%
Mar, 2024 $6.82 $6.49 $0.3318 945,705.0 +0.00%
Feb, 2024 $6.96 $6.39 $0.57 2,095,769.0 +5.95%
Jan, 2024 $6.50 $6.30 $0.20 1,436,823.0 -0.47%

High Income Securities Fund Stock (PCF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.69 $6.30 $0.3858 1,506,413.0 +1.26%
Nov, 2023 $6.38 $5.85 $0.53 994,942.0 +9.12%
Oct, 2023 $6.22 $5.71 $0.51 1,330,919.0 -6.14%
Sep, 2023 $6.80 $6.19 $0.61 895,585.0 -8.43%
Aug, 2023 $6.81 $6.42 $0.39 1,672,481.0 +3.68%
Jul, 2023 $6.64 $6.34 $0.2999 1,054,301.0 +0.62%
Jun, 2023 $6.48 $6.11 $0.37 1,073,469.0 +5.54%
May, 2023 $6.40 $6.08 $0.32 1,345,127.0 -3.00%
Apr, 2023 $6.71 $6.27 $0.44 1,316,329.0 -2.62%
Mar, 2023 $6.80 $6.19 $0.6098 1,553,995.0 -3.99%
Feb, 2023 $7.12 $6.65 $0.47 1,179,704.0 -2.87%
Jan, 2023 $7.04 $6.56 $0.4823 1,371,841.0 +7.23%

High Income Securities Fund Stock (PCF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.23 $6.36 $0.875 1,800,376.0 -6.07%
Nov, 2022 $7.40 $6.41 $0.99 1,547,049.0 +6.46%
Oct, 2022 $7.04 $6.25 $0.79 1,158,856.0 -5.66%
Sep, 2022 $7.38 $6.46 $0.9199 1,600,480.0 -3.64%
Aug, 2022 $7.90 $7.11 $0.79 2,308,387.0 -7.38%
Jul, 2022 $7.83 $7.25 $0.58 1,132,711.0 +6.04%
Jun, 2022 $7.92 $7.11 $0.81 1,566,970.0 -5.45%
May, 2022 $8.17 $7.38 $0.795 3,540,599.0 +0.65%
Apr, 2022 $8.09 $7.58 $0.5099 1,695,748.0 -3.41%
Mar, 2022 $8.23 $7.55 $0.6848 2,243,797.0 -2.58%
Feb, 2022 $8.67 $7.75 $0.9189 1,835,422.0 -3.79%
Jan, 2022 $8.90 $7.45 $1.45 2,746,950.0 -2.31%
$5.16
price up icon 0.98%
closed_end_fund_debt GOF
$15.24
price up icon 0.13%
closed_end_fund_debt PTY
$14.39
price up icon 0.35%
closed_end_fund_debt NZF
$12.17
price down icon 0.25%
closed_end_fund_debt JPC
$7.97
price up icon 0.25%
closed_end_fund_debt NVG
$12.11
price up icon 0.08%
Cap:     |  Volume (24h):