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, 2020 5.790 5.790 5.758 5.784 25,271 +0.01(+0.21%)
Jan 30, 2020 5.704 5.797 5.704 5.772 107,131 +0.04(+0.75%)
Jan 29, 2020 5.808 5.821 5.729 5.729 34,590 -0.04(-0.64%)
Jan 28, 2020 5.741 5.813 5.741 5.765 50,440 +0.02(+0.35%)
Jan 27, 2020 5.784 5.784 5.737 5.745 41,948 -0.04(-0.67%)
Jan 24, 2020 5.790 5.821 5.741 5.784 55,923 +0.01(+0.11%)
Jan 23, 2020 5.716 5.784 5.716 5.778 80,191 +0.03(+0.60%)
Jan 22, 2020 5.704 5.765 5.704 5.743 106,749 +0.02(+0.37%)
Jan 21, 2020 5.735 5.741 5.710 5.722 52,606 -0.02(-0.32%)
Jan 17, 2020 5.757 5.757 5.741 5.741 5,869 +0.00(+0.00%)
Jan 16, 2020 5.747 5.796 5.722 5.741 75,589 +0.02(+0.34%)
Jan 15, 2020 5.697 5.733 5.685 5.721 47,589 +0.04(+0.64%)
Jan 14, 2020 5.594 5.697 5.560 5.685 60,732 +0.03(+0.54%)
Jan 13, 2020 5.588 5.679 5.515 5.654 81,939 +0.12(+2.09%)
Jan 10, 2020 5.527 5.557 5.484 5.539 64,638 -0.02(-0.27%)
Jan 09, 2020 5.575 5.575 5.496 5.554 41,687 +0.01(+0.16%)
Jan 08, 2020 5.533 5.546 5.472 5.545 55,646 +0.03(+0.58%)
Jan 07, 2020 5.496 5.527 5.460 5.513 65,978 +0.05(+0.97%)
Jan 06, 2020 5.442 5.481 5.442 5.460 62,524 +0.01(+0.11%)
Jan 03, 2020 5.484 5.496 5.429 5.454 48,026 -0.01(-0.11%)
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.