PCF

High Income Securities Historical Data

Company Name Stock Ticker Symbol Market Type
High Income Securities Fund PCF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0463 0.61% 7.6463 13:37:46
Open Price Low Price High Price Close Price Prev Close
7.63 7.60 7.6699 7.60
more quote information »

PCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.807.877.537.6371,037-0.1537-1.97%
1 Month7.737.907.537.7166,624-0.0837-1.08%
3 Months7.847.927.117.5976,111-0.1937-2.47%
6 Months8.558.667.117.7996,508-0.9037-10.57%
1 Year9.9010.08647.118.43120,153-2.25-22.76%
3 Years8.3710.08644.708.5576,156-0.7237-8.65%
5 Years8.6510.08644.708.6759,792-1.00-11.6%

PCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 7.60 -0.04 -0.52% 7.70 7.70 7.59 97,488
Aug 09 2022 7.64 0.00 0.0% 7.60 7.6499 7.58 41,624
Aug 08 2022 7.64 0.04 0.53% 7.67 7.6723 7.59 83,485
Aug 05 2022 7.60 -0.07 -0.91% 7.67 7.67 7.53 55,170
Aug 04 2022 7.67 -0.12 -1.54% 7.80 7.87 7.66 77,419
Aug 03 2022 7.79 -0.07 -0.89% 7.86 7.90 7.77 112,275
Aug 02 2022 7.86 0.03 0.38% 7.82 7.88 7.815 74,510
Aug 01 2022 7.83 0.11 1.42% 7.73 7.87 7.73 87,166
Jul 29 2022 7.72 0.06 0.78% 7.66 7.81 7.66 95,012
Jul 28 2022 7.66 -0.03 -0.39% 7.64 7.7397 7.64 45,401
Jul 27 2022 7.69 0.04 0.52% 7.66 7.70 7.66 47,205
Jul 26 2022 7.65 0.02 0.26% 7.63 7.7385 7.58 40,870
Jul 25 2022 7.63 0.01 0.13% 7.74 7.74 7.5599 44,350
Jul 22 2022 7.62 -0.08 -1.04% 7.69 7.75 7.60 59,827
Jul 21 2022 7.70 0.03 0.39% 7.63 7.73 7.63 46,432
Jul 20 2022 7.67 -0.02 -0.26% 7.79 7.79 7.63 66,925
Jul 19 2022 7.69 -0.10 -1.28% 7.76 7.76 7.63 42,990
Jul 18 2022 7.79 -0.01 -0.13% 7.82 7.82 7.7501 91,006
Jul 15 2022 7.80 0.01 0.13% 7.82 7.83 7.76 43,839
Jul 14 2022 7.79 0.06 0.78% 7.73 7.80 7.66 79,480
Jul 13 2022 7.73 0.01 0.13% 7.70 7.75 7.68 33,980
Jul 12 2022 7.72 -0.03 -0.39% 7.70 7.79 7.70 54,260
Jul 11 2022 7.75 0.01 0.13% 7.75 7.78 7.68 53,835
See More Historical Prices ยป
Your Recent History
NYSE
PCF
High Incom..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 17:55:31