High Income Securities Fund
PCFNYSEFinancial Services● Active
$5.58
$-0.01(-0.18%)
Market Cap$104437791
P/E Ratio—
52W High$6.51
52W Low$5.36
High Income Securities Fund（PCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pcf · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$10.09
Sep 17, 2021
-44.7% from here
5-Year Low5Y
$5.36
Mar 19, 2026
+4.1% from low
IPO Priceadj.
$9.88
Jul 9, 1987
-43.5% since IPO
1 Year Ago
$6.37
Jun 13, 2025
-12.4% in 1Y
5 Years Ago
$9.87
Jun 14, 2021
-43.5% in 5Y
10 Years Ago
$7.74
Jun 13, 2016
-27.9% in 10Y
Historical Price Data · PCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $5.57 | $5.62 | $5.55 | $5.58 | $5.58 | 54K | +0.18% |
| Jun 11, 2026 | $5.62 | $5.62 | $5.55 | $5.59 | $5.59 | 83K | -0.53% |
| Jun 10, 2026 | $5.59 | $5.64 | $5.55 | $5.57 | $5.57 | 52K | -0.36% |
| Jun 9, 2026 | $5.64 | $5.65 | $5.59 | $5.62 | $5.62 | 42K | -0.35% |
| Jun 8, 2026 | $5.55 | $5.66 | $5.55 | $5.64 | $5.64 | 99K | +1.62% |
| Jun 5, 2026 | $5.63 | $5.64 | $5.49 | $5.51 | $5.51 | 99K | -2.13% |
| Jun 4, 2026 | $5.62 | $5.64 | $5.62 | $5.64 | $5.64 | 35K | +0.36% |
| Jun 3, 2026 | $5.63 | $5.65 | $5.62 | $5.62 | $5.62 | 23K | -0.18% |
| Jun 2, 2026 | $5.63 | $5.67 | $5.61 | $5.66 | $5.66 | 29K | +0.53% |
| Jun 1, 2026 | $5.62 | $5.66 | $5.61 | $5.63 | $5.63 | 31K | +0.18% |
| May 29, 2026 | $5.63 | $5.68 | $5.57 | $5.61 | $5.61 | 49K | -0.36% |
| May 28, 2026 | $5.55 | $5.60 | $5.55 | $5.59 | $5.59 | 61K | +0.72% |
| May 27, 2026 | $5.57 | $5.57 | $5.54 | $5.55 | $5.55 | 56K | -0.36% |
| May 26, 2026 | $5.56 | $5.57 | $5.52 | $5.54 | $5.54 | 68K | -0.36% |
| May 22, 2026 | $5.62 | $5.63 | $5.54 | $5.57 | $5.57 | 80K | -0.89% |
| May 21, 2026 | $5.58 | $5.62 | $5.54 | $5.62 | $5.62 | 38K | +0.72% |
| May 20, 2026 | $5.55 | $5.60 | $5.54 | $5.56 | $5.56 | 54K | +0.18% |
| May 19, 2026 | $5.61 | $5.61 | $5.53 | $5.56 | $5.56 | 72K | -0.89% |
| May 18, 2026 | $5.69 | $5.69 | $5.63 | $5.65 | $5.65 | 66K | -0.70% |
| May 15, 2026 | $5.69 | $5.69 | $5.63 | $5.66 | $5.66 | 44K | -0.53% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · PCF
Jan 1 → Dec 31 · 6 years2026-9.0%$6.13 → $5.58
-9.0%
2025-5.1%$6.48 → $6.15
-5.1%
2024+1.9%$6.41 → $6.53
+1.9%
2023-3.7%$6.67 → $6.42
-3.7%
2022-26.4%$8.83 → $6.50
-26.4%
2021-12.4%$9.88 → $8.65
-12.4%
Best Year2024 · +1.9%
Worst Year2022 · -26.4%
Positive Years1 / 6
Avg Annual Return-9.1%
6Y Total Return-43.5%
6Y CAGR~-9.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in PCF?
If you invested $1,000 in PCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$721
Total Return-27.9%
CAGR~-3.2% / yr
Profit$-279
Based on Jun 13, 2016 · $7.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
High Income Securities Fund（PCF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PCF 历史股价FMP 日线复权 OHLCV