High Income Securities Fund (PCF)
6.72
0.00 (0.00%)
USD |
NYSE |
Nov 21, 16:00
6.72
0.00 (0.00%)
After-Hours: 20:00
PCF Price: 6.72 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.75 | 6.75 | 6.71 | 6.72 | 69199.00 |
| Nov 19, 2024 | 6.78 | 6.78 | 6.73 | 6.74 | 67051.00 |
| Nov 18, 2024 | 6.80 | 6.84 | 6.78 | 6.81 | 89600.00 |
| Nov 15, 2024 | 6.80 | 6.805 | 6.745 | 6.80 | 112852.0 |
| Nov 14, 2024 | 6.85 | 6.85 | 6.765 | 6.79 | 42633.00 |
| Nov 13, 2024 | 6.80 | 6.85 | 6.78 | 6.835 | 73305.00 |
| Nov 12, 2024 | 6.79 | 6.79 | 6.77 | 6.782 | 67767.00 |
| Nov 11, 2024 | 6.85 | 6.87 | 6.80 | 6.81 | 120882.0 |
| Nov 08, 2024 | 6.75 | 6.915 | 6.75 | 6.85 | 235147.0 |
| Nov 07, 2024 | 6.72 | 6.76 | 6.72 | 6.75 | 86349.00 |
| Nov 06, 2024 | 6.73 | 6.76 | 6.71 | 6.75 | 132761.0 |
| Nov 05, 2024 | 6.70 | 6.755 | 6.67 | 6.72 | 72323.00 |
| Nov 04, 2024 | 6.75 | 6.75 | 6.691 | 6.70 | 57385.00 |
| Nov 01, 2024 | 6.70 | 6.76 | 6.68 | 6.69 | 118105.0 |
| Oct 31, 2024 | 6.66 | 6.79 | 6.65 | 6.70 | 126731.0 |
| Oct 30, 2024 | 6.68 | 6.71 | 6.66 | 6.69 | 76093.00 |
| Oct 29, 2024 | 6.67 | 6.69 | 6.65 | 6.65 | 141935.0 |
| Oct 28, 2024 | 6.66 | 6.67 | 6.61 | 6.66 | 104977.0 |
| Oct 25, 2024 | 6.70 | 6.759 | 6.66 | 6.67 | 124452.0 |
| Oct 24, 2024 | 6.75 | 6.762 | 6.70 | 6.70 | 84397.00 |
| Oct 23, 2024 | 6.79 | 6.796 | 6.72 | 6.77 | 84468.00 |
| Oct 22, 2024 | 6.78 | 6.80 | 6.66 | 6.77 | 308168.0 |
| Oct 21, 2024 | 6.80 | 6.86 | 6.773 | 6.84 | 157554.0 |
| Oct 18, 2024 | 6.81 | 6.850 | 6.78 | 6.782 | 67223.00 |
| Oct 17, 2024 | 6.83 | 6.83 | 6.79 | 6.81 | 133633.0 |
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
7.599
Average
7.445
Median