High Income Securities Fund (PCF)
6.62
0.00 (0.00%)
USD |
NYSE |
May 13, 16:00
6.62
0.00 (0.00%)
After-Hours: 20:00
PCF Price: 6.62 for May 13, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 6.58 | 6.639 | 6.58 | 6.62 | 58165.00 |
May 10, 2024 | 6.59 | 6.63 | 6.59 | 6.62 | 112832.0 |
May 09, 2024 | 6.56 | 6.605 | 6.56 | 6.595 | 36817.00 |
May 08, 2024 | 6.53 | 6.56 | 6.520 | 6.56 | 81051.00 |
May 07, 2024 | 6.50 | 6.54 | 6.49 | 6.52 | 163763.0 |
May 06, 2024 | 6.43 | 6.48 | 6.43 | 6.47 | 69614.00 |
May 03, 2024 | 6.42 | 6.46 | 6.38 | 6.41 | 233256.0 |
May 02, 2024 | 6.39 | 6.41 | 6.37 | 6.39 | 94770.00 |
May 01, 2024 | 6.37 | 6.39 | 6.36 | 6.39 | 29605.00 |
Apr 30, 2024 | 6.43 | 6.43 | 6.32 | 6.33 | 147614.0 |
Apr 29, 2024 | 6.42 | 6.425 | 6.37 | 6.41 | 84285.00 |
Apr 26, 2024 | 6.39 | 6.42 | 6.373 | 6.42 | 54254.00 |
Apr 25, 2024 | 6.32 | 6.39 | 6.30 | 6.35 | 156775.0 |
Apr 24, 2024 | 6.30 | 6.37 | 6.275 | 6.36 | 175365.0 |
Apr 23, 2024 | 6.22 | 6.31 | 6.20 | 6.30 | 186059.0 |
Apr 22, 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 321701.0 |
Apr 19, 2024 | 6.28 | 6.30 | 6.20 | 6.20 | 210120.0 |
Apr 18, 2024 | 6.27 | 6.33 | 6.24 | 6.25 | 482975.0 |
Apr 17, 2024 | 6.30 | 6.375 | 6.30 | 6.34 | 133478.0 |
Apr 16, 2024 | 6.38 | 6.392 | 6.30 | 6.30 | 164138.0 |
Apr 15, 2024 | 6.47 | 6.48 | 6.344 | 6.36 | 103897.0 |
Apr 12, 2024 | 6.52 | 6.52 | 6.41 | 6.44 | 162198.0 |
Apr 11, 2024 | 6.52 | 6.55 | 6.48 | 6.50 | 87224.00 |
Apr 10, 2024 | 6.58 | 6.58 | 6.49 | 6.51 | 99814.00 |
Apr 09, 2024 | 6.54 | 6.59 | 6.53 | 6.58 | 42860.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.17
Minimum
Mar 19 2020
10.05
Maximum
Sep 17 2021
7.778
Average
7.88
Median
Mar 11 2022