High Income Securities Fund (PCF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PCF Historical Return
If you invested $1000 in High Income Securities Fund (PCF) 10 years ago, it would be worth $1,626.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $924.11, while $1000 invested 1 year ago would be worth $910.3. This corresponds to total returns of 62.61%, -7.59%, -8.97%, respectively, with annualized returns of 4.98%, -1.57%, -8.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PCF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.48 | 5.48 | 5.48 | 5.49 | 5.48 | 75,840 |
| September 10, 2026 | 5.46 | 5.49 | 5.49 | 5.5 | 5.44 | 179,950 |
| September 09, 2026 | 5.47 | 5.48 | 5.48 | 5.5 | 5.46 | 58,638 |
| September 08, 2026 | 5.52 | 5.49 | 5.49 | 5.58 | 5.47 | 209,070 |
| September 04, 2026 | 5.53 | 5.54 | 5.54 | 5.59 | 5.52 | 147,836 |
| September 03, 2026 | 5.56 | 5.57 | 5.57 | 5.57 | 5.52 | 0 |
| September 02, 2026 | 5.44 | 5.52 | 5.52 | 5.58 | 5.44 | 156,067 |
| September 01, 2026 | 5.43 | 5.44 | 5.44 | 5.51 | 5.43 | 98,763 |
| August 31, 2026 | 5.47 | 5.51 | 5.51 | 5.54 | 5.46 | 60,422 |
| August 28, 2026 | 5.43 | 5.5 | 5.5 | 5.53 | 5.43 | 95,694 |
| August 27, 2026 | 5.41 | 5.42 | 5.42 | 5.45 | 5.4 | 63,307 |
| August 26, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.4 | 31,188 |
| August 25, 2026 | 5.41 | 5.42 | 5.42 | 5.45 | 5.37 | 74,172 |
| August 24, 2026 | 5.35 | 5.38 | 5.38 | 5.42 | 5.34 | 161,940 |
| August 21, 2026 | 5.32 | 5.36 | 5.36 | 5.38 | 5.32 | 44,133 |
| August 20, 2026 | 5.33 | 5.33 | 5.33 | 5.36 | 5.32 | 65,009 |
| August 19, 2026 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 0 |
| August 18, 2026 | 5.41 | 5.39 | 5.39 | 5.43 | 5.37 | 106,078 |
| August 17, 2026 | 5.47 | 5.49 | 5.49 | 5.5 | 5.46 | 82,457 |
| August 14, 2026 | 5.5 | 5.47 | 5.47 | 5.5 | 5.45 | 82,918 |
| August 13, 2026 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 49,645 |
| August 12, 2026 | 5.45 | 5.45 | 5.45 | 5.48 | 5.42 | 0 |
| August 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.38 | 0 |
| August 10, 2026 | 5.35 | 5.38 | 5.38 | 5.38 | 5.34 | 143,240 |
| August 07, 2026 | 5.37 | 5.34 | 5.34 | 5.37 | 5.32 | 0 |
| August 06, 2026 | 5.34 | 5.35 | 5.35 | 5.36 | 5.29 | 51,376 |
| August 05, 2026 | 5.3 | 5.3 | 5.3 | 5.32 | 5.27 | 80,844 |
| August 04, 2026 | 5.28 | 5.29 | 5.29 | 5.36 | 5.28 | 51,715 |
| August 03, 2026 | 5.28 | 5.28 | 5.28 | 5.33 | 5.28 | 93,948 |
| July 31, 2026 | 5.3 | 5.28 | 5.28 | 5.42 | 5.28 | 78,739 |
| July 30, 2026 | 5.32 | 5.3 | 5.3 | 5.38 | 5.29 | 52,403 |
| July 29, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.24 | 36,008 |
| July 28, 2026 | 5.33 | 5.3 | 5.3 | 5.33 | 5.28 | 40,960 |
| July 27, 2026 | 5.32 | 5.3 | 5.3 | 5.37 | 5.29 | 42,238 |
| July 23, 2026 | 5.36 | 5.32 | 5.32 | 5.36 | 5.23 | 70,077 |
| July 22, 2026 | 5.37 | 5.36 | 5.36 | 5.43 | 5.36 | 22,855 |
| July 21, 2026 | 5.4 | 5.38 | 5.38 | 5.41 | 5.38 | 40,725 |
| July 20, 2026 | 5.55 | 5.45 | 5.45 | 5.55 | 5.44 | 83,780 |
| July 17, 2026 | 5.51 | 5.51 | 5.51 | 5.57 | 5.5 | 37,560 |
| July 16, 2026 | 5.53 | 5.57 | 5.57 | 5.59 | 5.45 | 84,707 |
| July 15, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 14,497 |
| July 14, 2026 | 5.4 | 5.43 | 5.43 | 5.45 | 5.4 | 28,643 |
| July 13, 2026 | 5.42 | 5.38 | 5.38 | 5.45 | 5.37 | 60,972 |
| July 10, 2026 | 5.41 | 5.46 | 5.46 | 5.48 | 5.41 | 38,019 |
| July 09, 2026 | 5.43 | 5.43 | 5.43 | 5.49 | 5.42 | 38,129 |
| July 08, 2026 | 5.49 | 5.42 | 5.42 | 5.49 | 5.38 | 71,204 |
| July 07, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.47 | 78,480 |
| July 06, 2026 | 5.54 | 5.57 | 5.57 | 5.61 | 5.53 | 49,023 |
| July 02, 2026 | 5.6 | 5.56 | 5.56 | 5.61 | 5.51 | 43,721 |
| July 01, 2026 | 5.52 | 5.6 | 5.6 | 5.61 | 5.45 | 168,176 |
| June 30, 2026 | 5.38 | 5.47 | 5.47 | 5.47 | 5.37 | 110,184 |
| June 29, 2026 | 5.4 | 5.39 | 5.39 | 5.45 | 5.39 | 67,960 |
| June 26, 2026 | 5.37 | 5.4 | 5.4 | 5.46 | 5.37 | 95,514 |
| June 25, 2026 | 5.44 | 5.43 | 5.43 | 5.46 | 5.39 | 65,000 |
| June 24, 2026 | 5.43 | 5.39 | 5.39 | 5.49 | 5.39 | 72,752 |
| June 23, 2026 | 5.41 | 5.44 | 5.44 | 5.51 | 5.41 | 50,724 |
| June 22, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.36 | 99,231 |
| June 18, 2026 | 5.49 | 5.51 | 5.51 | 5.53 | 5.46 | 83,035 |
| June 17, 2026 | 5.55 | 5.49 | 5.49 | 5.58 | 5.49 | 85,505 |
| June 16, 2026 | 5.59 | 5.54 | 5.54 | 5.59 | 5.54 | 45,087 |
AD
