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, 2011 3.195 3.210 3.187 3.206 27,609 +0.02(+0.72%)
Jan 28, 2011 3.222 3.222 3.183 3.183 50,877 -0.03(-0.90%)
Jan 27, 2011 3.183 3.225 3.183 3.212 95,874 +0.01(+0.43%)
Jan 26, 2011 3.183 3.210 3.183 3.199 97,711 -0.01(-0.36%)
Jan 25, 2011 3.168 3.217 3.168 3.210 69,435 +0.02(+0.48%)
Jan 24, 2011 3.183 3.237 3.172 3.195 141,194 +0.01(+0.36%)
Jan 21, 2011 3.183 3.199 3.164 3.183 104,231 +0.03(+0.85%)
Jan 20, 2011 3.187 3.187 3.149 3.157 68,737 -0.04(-1.15%)
Jan 19, 2011 3.186 3.197 3.171 3.193 62,930 +0.02(+0.60%)
Jan 18, 2011 3.220 3.220 3.174 3.174 60,048 -0.03(-1.07%)
Jan 14, 2011 3.201 3.216 3.186 3.209 61,957 +0.00(+0.12%)
Jan 13, 2011 3.193 3.212 3.182 3.205 62,548 +0.01(+0.19%)
Jan 12, 2011 3.174 3.209 3.174 3.199 83,882 +0.01(+0.17%)
Jan 11, 2011 3.167 3.197 3.167 3.193 88,477 +0.01(+0.24%)
Jan 10, 2011 3.167 3.186 3.167 3.186 61,377 +0.01(+0.36%)
Jan 07, 2011 3.171 3.193 3.144 3.174 93,450 -0.02(-0.59%)
Jan 06, 2011 3.178 3.193 3.171 3.193 53,309 -0.01(-0.24%)
Jan 05, 2011 3.167 3.201 3.152 3.201 123,319 +0.03(+0.96%)
Jan 04, 2011 3.182 3.190 3.152 3.171 95,610 -0.02(-0.74%)
Jan 03, 2011 3.231 3.231 3.186 3.194 99,586 +0.02(+0.50%)
Dec 31, 2010 3.163 3.178 3.155 3.178 66,192 +0.03(+1.09%)
Dec 30, 2010 3.174 3.182 3.133 3.144 51,653 -0.01(-0.24%)
Dec 29, 2010 3.144 3.183 3.140 3.152 44,716 +0.01(+0.24%)
Dec 28, 2010 3.193 3.201 3.144 3.144 65,348 -0.04(-1.31%)
Dec 27, 2010 3.186 3.190 3.156 3.186 30,643 +0.02(+0.60%)
Dec 23, 2010 3.155 3.205 3.125 3.167 73,696 +0.03(+0.84%)
Dec 22, 2010 3.144 3.178 3.114 3.140 130,264 +0.00(+0.00%)
Dec 21, 2010 3.099 3.140 3.057 3.140 62,690 +0.05(+1.52%)
Dec 20, 2010 3.127 3.131 3.082 3.093 78,236 -0.04(-1.32%)
Dec 17, 2010 3.105 3.139 3.097 3.135 92,121 +0.03(+0.97%)
Dec 16, 2010 3.040 3.150 3.033 3.105 137,863 +0.07(+2.36%)
Dec 15, 2010 3.010 3.033 3.003 3.033 92,665 +0.02(+0.50%)
Dec 14, 2010 3.037 3.048 2.984 3.018 118,103 -0.02(-0.62%)
Dec 13, 2010 3.135 3.146 3.027 3.037 181,431 -0.10(-3.13%)
Dec 10, 2010 3.176 3.176 3.120 3.135 64,589 -0.04(-1.19%)
Dec 09, 2010 3.150 3.172 3.120 3.172 48,848 +0.02(+0.60%)
Dec 08, 2010 3.206 3.206 3.154 3.154 71,935 -0.05(-1.42%)
Dec 07, 2010 3.203 3.206 3.176 3.199 60,215 -0.01(-0.24%)
Dec 06, 2010 3.222 3.225 3.195 3.206 84,110 -0.01(-0.35%)
Dec 03, 2010 3.210 3.218 3.191 3.218 70,861 +0.02(+0.47%)
Dec 02, 2010 3.229 3.233 3.199 3.203 112,170 -0.02(-0.47%)
Dec 01, 2010 3.240 3.240 3.199 3.218 79,137 +0.02(+0.47%)
Nov 30, 2010 3.206 3.222 3.169 3.203 52,705 +0.00(+0.00%)
Nov 29, 2010 3.195 3.210 3.191 3.203 51,223 -0.01(-0.35%)
Nov 26, 2010 3.188 3.237 3.169 3.214 72,990 +0.02(+0.71%)
Nov 24, 2010 3.165 3.191 3.191 3.191 48,456 +0.03(+0.83%)
Nov 23, 2010 3.142 3.184 3.139 3.165 62,344 -0.00(-0.12%)
Nov 22, 2010 3.150 3.169 3.131 3.169 56,732 +0.03(+0.84%)
Nov 19, 2010 3.131 3.154 3.120 3.142 71,322 +0.02(+0.77%)
Nov 18, 2010 3.066 3.118 3.066 3.118 92,139 +0.05(+1.71%)
Nov 17, 2010 3.032 3.111 3.026 3.066 113,344 +0.03(+1.11%)
Nov 16, 2010 3.114 3.115 2.897 3.032 375,590 -0.14(-4.38%)
Nov 15, 2010 3.171 3.186 3.122 3.171 64,927 +0.01(+0.36%)
Nov 12, 2010 3.189 3.208 3.152 3.159 91,025 -0.03(-1.06%)
Nov 11, 2010 3.235 3.235 3.189 3.193 107,902 -0.09(-2.63%)
Nov 10, 2010 3.265 3.280 3.223 3.280 76,773 +0.00(+0.00%)
Nov 09, 2010 3.235 3.280 3.235 3.280 136,658 +0.03(+0.94%)
Nov 08, 2010 3.223 3.265 3.223 3.249 128,111 +0.02(+0.56%)
Nov 05, 2010 3.193 3.235 3.189 3.231 70,307 +0.03(+0.94%)
Nov 04, 2010 3.178 3.201 3.174 3.201 88,088 +0.02(+0.59%)
Nov 03, 2010 3.174 3.193 3.148 3.182 110,842 -0.00(-0.12%)
Nov 02, 2010 3.220 3.220 3.129 3.186 89,986 -0.02(-0.47%)
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.