Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.032 5.071 4.994 5.065 49,291 +0.01(+0.22%)
Jan 30, 2018 5.038 5.054 5.027 5.054 42,556 -0.02(-0.43%)
Jan 29, 2018 5.093 5.093 5.043 5.076 23,313 -0.01(-0.11%)
Jan 26, 2018 5.060 5.094 5.060 5.082 37,001 +0.01(+0.22%)
Jan 25, 2018 5.071 5.071 5.060 5.071 41,410 +0.01(+0.11%)
Jan 24, 2018 5.115 5.132 5.065 5.065 28,296 -0.04(-0.76%)
Jan 23, 2018 5.043 5.104 5.043 5.104 70,146 +0.04(+0.85%)
Jan 22, 2018 5.033 5.066 5.006 5.061 50,549 +0.03(+0.66%)
Jan 19, 2018 4.989 5.028 4.979 5.028 64,249 +0.03(+0.55%)
Jan 18, 2018 5.000 5.006 4.989 5.000 96,961 +0.00(+0.00%)
Jan 17, 2018 5.011 5.011 4.984 5.000 463,889 -0.01(-0.11%)
Jan 16, 2018 5.022 5.044 4.995 5.006 117,489 +0.01(+0.22%)
Jan 12, 2018 4.995 4.995 4.995 0 -0.01(-0.11%)
Jan 11, 2018 5.006 5.011 5.000 5.000 96,712 -0.01(-0.22%)
Jan 10, 2018 5.011 5.011 10,424 -0.04(-0.87%)
Jan 09, 2018 5.050 5.061 5.042 5.055 15,916 +0.01(+0.11%)
Jan 08, 2018 5.039 5.054 5.022 5.050 58,298 +0.01(+0.22%)
Jan 05, 2018 5.006 5.039 5.006 5.039 63,203 +0.04(+0.82%)
Jan 04, 2018 4.984 5.006 4.984 4.998 42,007 +0.00(+0.05%)
Jan 03, 2018 4.995 5.006 4.978 4.995 27,070 +0.02(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.