High Income Securities Fund - 32 Year Stock Price History | PCF

Historical daily share price chart and data for High Income Securities Fund since 1987 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for High Income Securities Fund as of March 22, 2019 is 9.07.
High Income Securities Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 9.0531 8.9400 9.1700 8.9000 9.0700 1.91%
2018 8.8088 8.4666 9.0617 8.1922 8.9000 5.47%
2017 8.0486 7.3291 8.5986 7.3291 8.4385 14.58%
2016 6.6758 6.2005 7.3919 5.6191 7.3650 17.80%
2015 6.4849 6.5967 6.8543 5.9540 6.2519 -5.46%
2014 6.6921 6.4053 6.9609 6.3569 6.6130 2.87%
2013 6.0854 5.9416 6.4676 5.7374 6.4287 10.10%
2012 5.8008 5.4143 6.1457 5.3109 5.8388 10.37%
2011 5.4843 5.4401 6.2814 4.7252 5.2903 -2.27%
2010 5.0472 4.3864 5.5863 4.3864 5.4130 24.09%
2009 3.6145 3.0401 4.5498 2.4265 4.3623 57.56%
2008 3.6455 4.0546 4.2835 2.0464 2.7687 -32.39%
2007 4.1766 4.0522 4.4300 3.8464 4.0954 0.01%
2006 3.6300 3.3572 4.0951 3.3572 4.0951 21.34%
2005 3.2946 3.3401 3.4473 3.0717 3.3750 1.17%
2004 3.0856 3.0367 3.3567 2.7460 3.3359 9.43%
2003 2.7023 2.3083 3.0483 2.3083 3.0483 32.26%
2002 2.2906 2.3205 2.5081 1.9790 2.3048 0.60%
2001 2.2708 2.0847 2.5135 1.9498 2.2910 7.97%
2000 2.0833 1.9505 2.2876 1.9329 2.1219 10.80%
1999 2.3961 2.7131 2.7486 1.8796 1.9150 -28.95%
1998 2.9522 3.1747 3.2981 2.5179 2.6953 -15.08%
1997 2.9730 2.9080 3.1917 2.7662 3.1740 9.15%
1996 2.8482 2.8371 2.9790 2.6953 2.9080 3.80%
1995 2.7463 2.4825 2.9080 2.4825 2.8016 12.85%
1994 2.7166 2.7662 2.8371 2.3761 2.4825 -10.26%
1993 2.7898 2.6243 2.9080 2.4470 2.7662 8.33%
1992 2.4426 2.0566 2.7307 2.0566 2.5534 22.15%
1991 1.8484 1.2529 2.2654 1.2400 2.0903 70.90%
1990 1.3717 1.4459 1.5248 1.1762 1.2231 -12.15%
1989 1.5167 1.4589 1.5943 1.3923 1.3923 -4.57%
1988 1.4709 1.3376 1.5588 1.3376 1.4589 10.82%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.118B $0.000B
High Income Securities Fund is a diversified, closed-end management investment company. The Fund invests in high yielding convertible securities as well as non-convertible securities, lower-rated or non-rated debt securities. High Income Securities Fund, formerly known as Putnam High Income Securities Fund, is based in BOSTON MA.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $265.576B 0.00
Invesco QQQ (QQQ) $73.265B 0.00
IShares MSCI EAFE ETF (EFA) $65.032B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $58.752B 0.00
IShares Russell 2000 ETF (IWM) $43.592B 0.00
IShares MSCI Emerging Markets ETF (EEM) $35.307B 0.00
SPDR Gold Shares (GLD) United States $32.750B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $32.462B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.270B 0.00
IShares Gold Trust (IAU) United States $12.645B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.589B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.245B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.392B 0.00
Sea Sponsored ADR (SE) Singapore $8.061B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.562B 0.00
Duff & Phelps Utilities Income (DNP) $3.431B 0.00
IShares MSCI Hong Kong ETF (EWH) $3.120B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.804B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.380B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.217B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.023B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.795B 0.00
Gabelli Equity Trust (GAB) $1.558B 0.00
Adams Diversified Equity Fund (ADX) United States $1.539B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.515B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.464B 0.00
Tri Continental (TY) $1.422B 0.00
Royce Value Trust (RVT) $1.304B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.294B 0.00
Tortoise Energy Infrastructure (TYG) $1.282B 0.00
Liberty All-Star Equity Fund (USA) $1.216B 0.00
IShares MSCI Australia ETF (EWA) $1.196B 0.00
PIMCO HIF (PHK) $1.168B 0.00
BOULDER GR&INC (BIF) $1.155B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.122B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.056B 0.00
ALLIANCE WORLD (AWF) $1.004B 0.00
Compass Diversified Holdings (CODI) United States $0.972B 31.80
CORNERSTONE STR (CLM) $0.893B 0.00
BR-MUNIYLD INSD (MYI) $0.873B 0.00
General American Investors (GAM) $0.864B 0.00
Tekla Healthcare Investors (HQH) United States $0.856B 0.00
Templeton Global Income Fund (GIM) $0.853B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.851B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.803B 0.00
HANCOCK PAT -II (PDT) $0.796B 0.00
Central Securities (CET) United States $0.735B 0.00
TEMPLETON DR FD (TDF) $0.687B 0.00
Invesco Value Municipal Income Trust (IIM) $0.685B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.668B 0.00
Invesco Municipal Trust (VKQ) $0.666B 0.00
BR-MUNIYLD FD I (MYD) $0.649B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.639B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.613B 0.00
INDIA FUND INC (IFN) $0.592B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.584B 0.00
BR-MUNIVST FUND (MVF) $0.583B 0.00
Western Asset Managed Municipals Fund (MMU) $0.568B 0.00
BR-DEBT STRAT F (DSU) $0.568B 0.00
IShares MSCI Malaysia ETF (EWM) $0.548B 0.00
BR-MUNIHLD CA (MUC) $0.543B 0.00
Putnam Premier Income Trust (PPT) $0.524B 0.00
BR-MUNIASSET FD (MUA) $0.519B 0.00
Adams Natural Resources Fund (PEO) United States $0.505B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.502B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.492B 0.00
Dreyfus Strategic Municipals (LEO) $0.488B 0.00
BR-MUNIHLD INSR (MFL) $0.488B 0.00
BR-MUNIYLD NY I (MYN) $0.485B 0.00
Invesco Advantage Municipal (VKI) $0.473B 0.00
Cornerstone Strategic Return Fund (CRF) $0.467B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.462B 0.00
PIMCO ST GLB GV (RCS) $0.447B 0.00
MFS Intermediate Income Trust (MIN) $0.440B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.440B 0.00
DWS Municipal Income Trust (KTF) $0.433B 0.00
BR-MUNIYLD QLTY (MQY) $0.432B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.420B 0.00
VanEck Vectors Biotech ETF (BBH) $0.413B 0.00
BR-MUNIHLD NJ (MUJ) $0.407B 0.00
BR-MUNIHLD NY I (MHN) $0.396B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.395B 0.00
BR-MUNIYLD MI I (MIY) $0.392B 0.00
DREYFUS STRATEG (DSM) $0.384B 0.00
MFS Multimarket Income Trust (MMT) $0.382B 0.00
H&Q Life Sciences Investors (HQL) United States $0.378B 0.00
BlackRock Income Trust (BKT) $0.376B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.369B 0.00
COHEN & STEERS (RFI) $0.341B 0.00
Royce Micro-Cap Trust (RMT) $0.337B 0.00
Source Capital (SOR) $0.314B 0.00
BR-MUNIVST FD 2 (MVT) $0.313B 0.00
MORG STAN INDIA (IIF) $0.298B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.293B 0.00
BR-MUNIYLD CA F (MYC) $0.287B 0.00
EATON VANCE MUN (EVN) $0.286B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.286B 0.00
MFS Municipal Income Trust (MFM) $0.282B 0.00
BR-MUNIYLD QFII (MQT) $0.276B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.268B 0.00
NUVEEN CA MUN V (NCA) $0.267B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.264B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.264B 0.00
TCW Strategic Income Fund (TSI) $0.263B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.257B 0.00
CS HIGH YLD BD (DHY) $0.255B 0.00
Templeton Emerging Markets Fund (EMF) $0.252B 0.00
JAPAN SMALL CAP (JOF) $0.248B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.245B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.241B 0.00
MORG STAN ASIA (APF) United States $0.241B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.241B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.233B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.232B 0.00
IShares MSCI Sweden ETF (EWD) $0.228B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.224B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.222B 0.00
Mexico Fund (MXF) $0.215B 0.00
Gabelli Multi-Media Trust (GGT) $0.208B 0.00
Invesco Bond Fund (VBF) $0.206B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.204B 0.00
BR-MUNIYLD NJ F (MYJ) $0.204B 0.00
NEW AMER HI INC (HYB) $0.202B 0.00
ASA Gold And Precious Metals (ASA) $0.201B 0.00
BR-MUNIYLD INV (MYF) $0.193B 0.00
Swiss Helvetia Fund (SWZ) $0.193B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.191B 0.00
MORG STAN E-MKT (MSD) $0.191B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.182B 0.00
BR-MUNIYLD PA F (MPA) $0.182B 0.00
SPROTT FOCUS TR (FUND) $0.179B 0.00
Franklin Universal Trust (FT) $0.177B 0.00
Dreyfus Municipal Income (DMF) $0.173B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.171B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.171B 0.00
CENTRAL EURO FD (CEE) $0.170B 0.00
Korea Fund (KF) United States $0.162B 0.00
John Hancock Income Securities Trust (JHS) $0.162B 0.00
BR-MUNIHLD FD 2 (MUH) $0.161B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.161B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
Colonial High Income Municipal Trust (CXE) $0.157B 0.00
LBTY ALL-STAR F (ASG) $0.154B 0.00
NUVEEN NY MUN V (NNY) $0.151B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.147B 0.00
MFS Government Markets Income Trust (MGF) $0.144B 0.00
Taiwan Fund (TWN) United States $0.143B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.143B 0.00
DELAWARE INV MN (VMM) $0.143B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
Pacific American Income Shares (PAI) $0.136B 0.00
John Hancock Investors Trust (JHI) $0.135B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.133B 0.00
MFS High Yield Municipal Trust (CMU) $0.128B 0.00
PCM FUND INC (PCM) $0.128B 0.00
Ellsworth Growth And Income Fund (ECF) $0.126B 0.00
NUVEEN SELECT M (NIM) $0.125B 0.00
DIV AND INCM FD (DNI) $0.122B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.118B 0.00
Invesco High Income Trust II (VLT) $0.116B 0.00
SPECIAL OPP FD (SPE) $0.114B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.114B 0.00
Bancroft Fund (BCV) $0.113B 0.00
BR-MUNIYLD INSR (MFT) $0.111B 0.00
DELAWARE GRP DI (DDF) $0.099B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
NUVEEN MUN INC (NMI) $0.094B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.093B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.089B 0.00
EATON VANCE CA (CEV) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.084B 0.00
GABELLI CONV FD (GCV) $0.075B 0.00
MEXICO EQUITY & (MXE) $0.075B 0.00
Aberdeen Global Income Fund (FCO) $0.072B 0.00
European Equity Fund (EEA) $0.070B 0.00
DELAWARE INV CO (VCF) $0.068B 0.00
EATON VANCE NY (EVY) $0.067B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.063B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.057B 0.00
DELAWARE INV NA (VFL) $0.057B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
MFS INTER HI IN (CIF) $0.050B 0.00
NEW IRELAND FD (IRL) $0.046B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.036B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.030B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.029B 0.00
Equus Total Return (EQS) United States $0.027B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00