High Income Securities Fund (PCF)
6.69
-0.01
(-0.15%)
USD |
NYSE |
Nov 05, 09:38
PCF Price: 6.69 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.75 | 6.75 | 6.691 | 6.70 | 57374.00 |
| 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 |
| Oct 16, 2024 | 6.82 | 6.89 | 6.82 | 6.87 | 224077.0 |
| Oct 15, 2024 | 6.81 | 6.83 | 6.79 | 6.80 | 74273.00 |
| Oct 14, 2024 | 6.81 | 6.82 | 6.80 | 6.81 | 70431.00 |
| Oct 11, 2024 | 6.82 | 6.82 | 6.80 | 6.81 | 49905.00 |
| Oct 10, 2024 | 6.82 | 6.82 | 6.77 | 6.79 | 64600.00 |
| Oct 09, 2024 | 6.81 | 6.81 | 6.77 | 6.78 | 61608.00 |
| Oct 08, 2024 | 6.74 | 6.79 | 6.74 | 6.77 | 87177.00 |
| Oct 07, 2024 | 6.81 | 6.82 | 6.775 | 6.79 | 48530.00 |
| Oct 04, 2024 | 6.76 | 6.820 | 6.76 | 6.80 | 68324.00 |
| Oct 03, 2024 | 6.81 | 6.815 | 6.76 | 6.78 | 65278.00 |
| Oct 02, 2024 | 6.83 | 6.83 | 6.785 | 6.81 | 50865.00 |
| Oct 01, 2024 | 6.83 | 6.84 | 6.763 | 6.82 | 179144.0 |
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
7.616
Average
7.53
Median
Apr 23 2020