Putnam High Income Securities Closed Fund (PCF)

NYSE

Currency in USD

Disclaimer

6.310

-0.069

(-1.07%)

Real-time Data15:19:59

Day's Range

6.290

6.380

52 wk Range

6.080

7.400

Volume

34,940

PCF Historical Data

Get free historical data for PCF. You'll find the closing price, open, high, low, change and %change of the Putnam High Income Securities Closed Fund Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/25/2023 - 09/25/2023

Date	Price	Open	High	Low	Vol.	Change %
09/25/2023	6.310	6.355	6.380	6.290	34.94K	-1.07%
09/22/2023	6.378	6.320	6.420	6.310	32.47K	+1.25%
09/21/2023	6.300	6.370	6.450	6.300	58.12K	-2.02%
09/20/2023	6.430	6.540	6.600	6.370	101.63K	-1.83%
09/19/2023	6.550	6.580	6.580	6.530	17.43K	-1.06%
09/18/2023	6.620	6.630	6.660	6.600	44.15K	-0.15%
09/15/2023	6.630	6.660	6.690	6.590	32.09K	-0.30%
09/14/2023	6.650	6.670	6.670	6.570	37.09K	+0.15%
09/13/2023	6.640	6.650	6.730	6.590	67.85K	+0.48%
09/12/2023	6.608	6.540	6.640	6.540	41.55K	+0.43%
09/11/2023	6.580	6.530	6.620	6.530	44.09K	+0.77%
09/08/2023	6.530	6.630	6.695	6.480	67.67K	-1.80%
09/07/2023	6.650	6.640	6.690	6.620	12.74K	-0.60%
09/06/2023	6.690	6.740	6.750	6.610	19.81K	-0.74%
09/05/2023	6.740	6.680	6.750	6.660	63.30K	+0.90%
09/01/2023	6.680	6.800	6.800	6.650	26.20K	-1.18%
08/31/2023	6.760	6.770	6.770	6.620	60.97K	+0.30%
08/30/2023	6.740	6.640	6.800	6.600	118.06K	+0.90%
08/29/2023	6.680	6.670	6.700	6.590	154.29K	+0.46%
08/28/2023	6.650	6.640	6.700	6.580	54.17K	-0.30%
08/25/2023	6.670	6.573	6.720	6.560	141.19K	+0.76%

Highest

6.800

Change %

-4.683

Average

6.595

Difference

0.510

Lowest

6.290

Markets

US 30

33,946.10

-17.7

-0.05%

US 500

4,327.40

+7.3

+0.17%

Dow Jones

33,942.52

-21.32

-0.06%

S&P 500

4,327.36

+7.30

+0.17%

Nasdaq

13,235.72

+23.91

+0.18%

S&P 500 VIX

17.22

+0.02

+0.12%

Dollar Index

105.669

+0.409

+0.39%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	245.90	+0.42%	96.14M
AMZN	131.29	+1.68%	37.08M
AAPL	175.61	+0.47%	36.66M
NVDA	419.30	+0.77%	36.42M
META	300.10	+0.34%	14.56M
MSFT	316.40	-0.19%	12.02M
BRKa	547,078.00	+0.16%	9.39K

Name	Last	Chg. %	Vol.
SEE	32.55	+3.63%	1.30M
STLD	104.29	+3.16%	988.19K
GEHC	66.32	+3.09%	2.48M
IP	34.87	+2.35%	1.90M
CNC	70.34	+2.42%	1.92M
EOG	125.45	+2.31%	1.63M
MOH	342.20	+2.27%	286.20K

Name	Last	Chg. %	Vol.
WBD	10.72	-3.38%	16.04M
NCLH	15.23	-2.75%	9.38M
MMM	94.69	-2.43%	3.31M
NWL	8.78	-2.12%	3.26M
MRNA	97.71	-2.28%	2.02M
LUV	27.43	-2.19%	4.27M
MKTX	211.11	-2.25%	220.73K

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	245.90	+0.42%	96.14M
Apple	175.61	+0.47%	36.66M
NVIDIA	419.30	+0.77%	36.42M
Nio A ADR	8.35	-2.11%	51.87M
Amazon.com	131.29	+1.68%	37.08M

Popular Searches

Please try another search

Putnam High Income Securities Closed Fund (PCF)

PCF Historical Data

Trending Stocks