NYSE · PCF · stock
High Income Securities Fund (PCF) stock price history
Every NYSE trading session of High Income Securities Fund from Jul 20, 1987 to Nov 12, 2026: 9,802 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCF adjusted close, 1987 to 2026
- $5.85
- All time high, 2025
- $5.82
- 52 week high, $4.87 low
- 9,802
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
PCF key facts
- High Income Securities Fund (PCF) closed at $4.90 on Nov 12, 2026 on NYSE.
- PCF's all time high close is $5.85, set on Sep 16, 2025; its all time low close is $0.2140 on Oct 19, 1987.
- PCF's 52 week range is $4.87 to $5.82.
- PCF returned -14.9% over the year to Nov 12, 2026 and -3.5% over five years.
- Over ten years PCF returned +55%, +4.5% a year compounded.
- PCF's deepest drawdown was -53.5% from May 9, 2007 to Oct 10, 2008.
- DataCedar holds 9,802 daily sessions of PCF history from Jul 20, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PCF price chart, 1987 to 2026
PCF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -9.1% |
| 6 months | -11.1% |
| Year to date | -14.4% |
| 1 year | -14.9% |
| 3 years | +7.5% |
| 5 years | -3.5% |
| 10 years | +55.2% |
| Since Jul 20, 1987 | +1,413% |
| Compound annual growth, 39.3 years | +7.2% |
PCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.85 on Sep 16, 2025
- All time low close
- $0.2140 on Oct 19, 1987
- 52 week high
- $5.82 on Feb 17, 2026
- 52 week low
- $4.87 on Nov 12, 2026
- Deepest drawdown
- -53.5% from May 9, 2007 to Oct 10, 2008, recovered Dec 22, 2009
- Best single session
- +28.9% on Oct 13, 2008
- Worst single session
- -19.0% on Oct 19, 1987
- Volatility, 1 year annualised
- 13.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1987
- 15.1×
- Best calendar year
- 1991, +72%
- Worst calendar year
- 2008, -32%
PCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Jul 20, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.71 | $5.82 | $4.87 | $4.90 | -14.5% | 17.9M | 218 |
| 2025 | $5.40 | $5.86 | $4.91 | $5.73 | +5.2% | 19.6M | 250 |
| 2024 | $4.78 | $5.67 | $4.73 | $5.44 | +13.8% | 32.7M | 252 |
| 2023 | $4.45 | $4.94 | $4.18 | $4.79 | +10.4% | 15.3M | 250 |
| 2022 | $5.24 | $5.28 | $4.05 | $4.34 | -15.6% | 23.1M | 250 |
| 2021 | $4.59 | $5.79 | $4.44 | $5.14 | +11.4% | 29.9M | 252 |
| 2020 | $4.24 | $4.86 | $2.30 | $4.61 | +8.1% | 10.3M | 253 |
| 2019 | $4.09 | $4.29 | $3.72 | $4.26 | +4.2% | 6.6M | 250 |
| 2018 | $3.89 | $4.19 | $3.71 | $4.09 | +5.4% | 9.8M | 249 |
| 2017 | $3.40 | $3.96 | $3.36 | $3.88 | +14.6% | 7.5M | 250 |
| 2016 | $2.85 | $3.41 | $2.52 | $3.39 | +17.8% | 8.4M | 252 |
| 2015 | $3.04 | $3.15 | $2.71 | $2.87 | -5.4% | 10M | 251 |
| 2014 | $2.95 | $3.20 | $2.89 | $3.04 | +2.9% | 10.9M | 251 |
| 2013 | $2.69 | $2.99 | $2.62 | $2.95 | +10.1% | 13.8M | 252 |
| 2012 | $2.46 | $2.83 | $2.44 | $2.68 | +10.4% | 9.9M | 249 |
| 2011 | $2.53 | $2.89 | $2.12 | $2.43 | -2.3% | 9.5M | 252 |
| 2010 | $2.01 | $2.56 | $1.94 | $2.49 | +24.8% | 10.5M | 251 |
| 2009 | $1.28 | $2.08 | $1.07 | $1.99 | +57.5% | 11.3M | 243 |
| 2008 | $1.86 | $1.98 | $0.9213 | $1.26 | -31.9% | 12.9M | 253 |
| 2007 | $1.85 | $2.07 | $1.74 | $1.86 | +0.0% | 10.2M | 248 |
| 2006 | $1.52 | $1.86 | $1.51 | $1.86 | +21.3% | 8.5M | 251 |
| 2005 | $1.53 | $1.59 | $1.38 | $1.53 | +1.2% | 10.9M | 252 |
| 2004 | $1.39 | $1.53 | $1.22 | $1.51 | +9.5% | 5.7M | 252 |
| 2003 | $1.05 | $1.39 | $1.04 | $1.38 | +32.2% | 6.1M | 252 |
| 2002 | $1.05 | $1.14 | $0.8597 | $1.04 | +0.6% | 4.3M | 248 |
| 2001 | $0.9570 | $1.14 | $0.8551 | $1.04 | +8.5% | 4.5M | 237 |
| 2000 | $0.8208 | $1.13 | $0.8133 | $0.9570 | +18.8% | 4.9M | 239 |
| 1999 | $1.03 | $1.12 | $0.7611 | $0.8059 | -21.3% | 5.1M | 249 |
| 1998 | $1.10 | $1.14 | $0.8775 | $1.02 | -6.5% | 3.2M | 252 |
| 1997 | $0.9040 | $1.10 | $0.8671 | $1.10 | +22.7% | 3.3M | 249 |
| 1996 | $0.7907 | $0.9149 | $0.7779 | $0.8931 | +13.0% | 3.2M | 235 |
| 1995 | $0.6553 | $0.8149 | $0.6276 | $0.7907 | +22.4% | 3.3M | 244 |
| 1994 | $0.6502 | $0.7083 | $0.6045 | $0.6461 | -1.9% | 4.1M | 240 |
| 1993 | $0.5660 | $0.6739 | $0.5362 | $0.6587 | +18.0% | 6.7M | 253 |
| 1992 | $0.4293 | $0.5841 | $0.4293 | $0.5582 | +27.9% | 5.5M | 254 |
| 1991 | $0.2593 | $0.4685 | $0.2469 | $0.4363 | +72.4% | 7.7M | 253 |
| 1990 | $0.2899 | $0.3114 | $0.2343 | $0.2531 | -11.1% | 4.9M | 248 |
| 1989 | $0.2895 | $0.3242 | $0.2792 | $0.2846 | -3.3% | 4.6M | 252 |
| 1988 | $0.2566 | $0.3132 | $0.2566 | $0.2943 | +14.7% | 4M | 253 |
| 1987 | $0.3240 | $0.3322 | $0.2056 | $0.2566 | n/a | 2.8M | 113 |
PCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.90 | -2.0% |
| October 2026 | $5.00 | -3.1% |
| September 2026 | $5.16 | -6.4% |
| August 2026 | $5.51 | +4.4% |
| July 2026 | $5.28 | -3.5% |
| June 2026 | $5.47 | -1.5% |
| May 2026 | $5.55 | -1.3% |
| April 2026 | $5.62 | +6.1% |
| March 2026 | $5.30 | -6.9% |
| February 2026 | $5.69 | -0.5% |
| January 2026 | $5.72 | -0.2% |
| December 2025 | $5.73 | -0.6% |
About the PCF data
Daily bars. 9,802 sessions from Jul 20, 1987 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PBI$B Pitney Bowes Inc 6.70% Notes Due 2043
- PBR Petrobras - Petroleo Brasileiro SA
- PBR.A Petroleo Brasileiro S.A. Petrobras American Depositary Shares representing Preferred Shares
- PBT Permian Basin Royalty Trust
- PCG PG&E Corp
- PCG$X PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock
- PCM Pcm Fund, INC.
- PCN PIMCO Corporate & Income Strategy Fund
Common questions
PCF share price history
