ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

High Income Securities Fund (NY:PCF)

5.460 -0.030 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 5.500 5.500 5.466 5.486 23,357 -0.00(-0.07%)
Mar 26, 2026 5.490 5.550 5.490 5.490 194,074 -0.02(-0.36%)
Mar 25, 2026 5.520 5.520 5.480 5.510 42,797 +0.05(+0.92%)
Mar 24, 2026 5.470 5.500 5.455 5.460 26,229 -0.06(-1.09%)
Mar 23, 2026 5.420 5.550 5.420 5.520 61,953 +0.08(+1.47%)
Mar 20, 2026 5.450 5.450 5.400 5.440 55,269 -0.01(-0.18%)
Mar 19, 2026 5.450 5.460 5.360 5.450 98,041 -0.01(-0.18%)
Mar 18, 2026 5.460 5.470 5.430 5.460 150,313 +0.00(+0.00%)
Mar 17, 2026 5.480 5.510 5.460 5.460 120,188 -0.08(-1.44%)
Mar 16, 2026 5.570 5.613 5.490 5.540 135,833 -0.06(-1.07%)
Mar 13, 2026 5.610 5.665 5.600 5.600 61,564 -0.01(-0.18%)
Mar 12, 2026 5.560 5.650 5.550 5.610 176,728 -0.08(-1.41%)
Mar 11, 2026 5.840 5.840 5.680 5.690 90,856 -0.12(-2.07%)
Mar 10, 2026 5.850 5.850 5.770 5.810 58,948 -0.03(-0.51%)
Mar 09, 2026 5.870 5.885 5.690 5.840 123,461 -0.06(-1.02%)
Mar 06, 2026 5.960 5.960 5.860 5.900 60,977 -0.07(-1.17%)
Mar 05, 2026 6.060 6.060 5.960 5.970 89,222 -0.13(-2.13%)
Mar 04, 2026 5.940 6.100 5.900 6.100 326,738 +0.17(+2.87%)
Mar 03, 2026 5.960 5.960 5.900 5.930 91,895 -0.04(-0.67%)
Mar 02, 2026 5.970 6.010 5.970 5.970 105,999 -0.02(-0.33%)
Feb 27, 2026 6.010 6.010 5.980 5.990 55,419 -0.01(-0.17%)
Feb 26, 2026 6.000 6.020 5.990 6.000 52,719 +0.01(+0.17%)
Feb 25, 2026 6.000 6.041 5.980 5.990 52,529 -0.02(-0.33%)
Feb 24, 2026 6.030 6.030 5.980 6.010 48,436 +0.00(+0.00%)
Feb 23, 2026 6.040 6.045 5.990 6.010 112,710 -0.03(-0.50%)
Feb 20, 2026 6.060 6.070 6.020 6.040 104,685 -0.01(-0.17%)
Feb 19, 2026 6.100 6.110 6.050 6.050 64,475 -0.06(-0.98%)
Feb 18, 2026 6.070 6.129 6.070 6.110 100,855 +0.03(+0.49%)
Feb 17, 2026 6.120 6.130 6.050 6.080 100,154 +0.01(+0.13%)
Feb 13, 2026 6.032 6.072 6.013 6.072 177,314 +0.06(+0.99%)
Feb 12, 2026 6.013 6.042 6.013 6.013 120,867 -0.01(-0.16%)
Feb 11, 2026 6.013 6.042 5.993 6.022 104,166 +0.02(+0.33%)
Feb 10, 2026 6.003 6.032 6.003 6.003 49,247 -0.02(-0.33%)
Feb 09, 2026 6.042 6.042 6.003 6.022 88,008 +0.00(+0.00%)
Feb 06, 2026 6.032 6.032 6.003 6.022 89,644 +0.04(+0.66%)
Feb 05, 2026 6.013 6.013 5.973 5.983 49,195 +0.01(+0.17%)
Feb 04, 2026 5.973 6.022 5.963 5.973 62,429 -0.02(-0.33%)
Feb 03, 2026 6.013 6.025 5.973 5.993 43,867 -0.01(-0.16%)
Feb 02, 2026 6.022 6.048 5.983 6.003 154,269 -0.01(-0.25%)
Jan 30, 2026 6.032 6.052 6.003 6.018 110,621 -0.01(-0.25%)
Jan 29, 2026 6.032 6.062 6.032 6.032 57,202 -0.02(-0.33%)
Jan 28, 2026 6.052 6.062 6.022 6.052 36,876 +0.00(+0.00%)
Jan 27, 2026 6.042 6.057 6.032 6.052 63,777 +0.02(+0.33%)
Jan 26, 2026 6.052 6.052 6.013 6.032 68,867 -0.01(-0.16%)
Jan 23, 2026 6.032 6.052 6.032 6.042 64,878 +0.00(+0.00%)
Jan 22, 2026 6.022 6.052 6.022 6.042 65,184 +0.01(+0.16%)
Jan 21, 2026 6.003 6.052 6.003 6.032 63,751 +0.02(+0.33%)
Jan 20, 2026 6.013 6.057 6.003 6.013 91,056 -0.02(-0.36%)
Jan 16, 2026 6.054 6.054 6.025 6.034 56,370 -0.02(-0.32%)
Jan 15, 2026 6.044 6.054 6.025 6.054 43,881 +0.01(+0.16%)
Jan 14, 2026 6.025 6.044 6.008 6.044 153,557 +0.04(+0.65%)
Jan 13, 2026 6.034 6.034 6.005 6.005 41,276 -0.02(-0.33%)
Jan 12, 2026 5.995 6.049 5.995 6.025 122,179 +0.03(+0.49%)
Jan 09, 2026 5.995 6.015 5.995 5.995 34,209 +0.01(+0.16%)
Jan 08, 2026 5.985 6.001 5.966 5.985 118,357 -0.03(-0.49%)
Jan 07, 2026 6.044 6.044 6.015 6.015 29,151 -0.04(-0.65%)
Jan 06, 2026 6.034 6.054 6.005 6.054 64,526 +0.04(+0.65%)
Jan 05, 2026 6.015 6.044 5.985 6.015 81,557 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.