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

High Income Securities Fund (NY: PCF )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2006 2.782 2.782 2.736 2.746 175,712 -0.03(-0.91%)
Jan 30, 2006 2.775 2.793 2.772 2.772 97,339 -0.01(-0.26%)
Jan 27, 2006 2.797 2.797 2.768 2.779 170,413 -0.01(-0.51%)
Jan 26, 2006 2.768 2.793 2.768 2.793 78,094 +0.03(+1.04%)
Jan 25, 2006 2.779 2.797 2.764 2.764 136,665 -0.02(-0.64%)
Jan 24, 2006 2.782 2.797 2.772 2.782 100,965 -0.01(-0.51%)
Jan 23, 2006 2.779 2.797 2.779 2.797 51,040 +0.01(+0.39%)
Jan 20, 2006 2.789 2.793 2.775 2.786 88,693 -0.01(-0.26%)
Jan 19, 2006 2.772 2.793 2.772 2.793 54,666 +0.01(+0.39%)
Jan 18, 2006 2.789 2.797 2.772 2.782 65,264 +0.00(+0.13%)
Jan 17, 2006 2.789 2.797 2.768 2.779 107,380 +0.00(+0.13%)
Jan 13, 2006 2.761 2.789 2.755 2.775 98,455 +0.00(+0.00%)
Jan 12, 2006 2.786 2.797 2.764 2.775 65,822 -0.01(-0.39%)
Jan 11, 2006 2.779 2.811 2.772 2.786 70,006 -0.02(-0.64%)
Jan 10, 2006 2.789 2.804 2.772 2.804 51,040 +0.04(+1.30%)
Jan 09, 2006 2.797 2.797 2.766 2.768 60,523 -0.03(-0.90%)
Jan 06, 2006 2.800 2.800 2.761 2.793 44,904 +0.03(+0.91%)
Jan 05, 2006 2.761 2.829 2.761 2.768 71,121 +0.02(+0.65%)
Jan 04, 2006 2.696 2.754 2.696 2.750 51,319 +0.05(+1.86%)
Jan 03, 2006 2.700 2.721 2.682 2.700 83,393 -0.01(-0.53%)
Dec 30, 2005 2.700 2.714 2.681 2.714 64,985 +0.03(+0.93%)
Dec 29, 2005 2.707 2.708 2.664 2.689 68,053 -0.01(-0.29%)
Dec 28, 2005 2.707 2.714 2.678 2.697 95,108 +0.01(+0.42%)
Dec 27, 2005 2.693 2.714 2.675 2.685 92,319 -0.02(-0.66%)
Dec 23, 2005 2.739 2.764 2.700 2.703 91,761 +0.00(+0.00%)
Dec 22, 2005 2.711 2.725 2.689 2.703 93,155 -0.03(-0.92%)
Dec 21, 2005 2.707 2.739 2.707 2.728 107,659 -0.01(-0.26%)
Dec 20, 2005 2.711 2.736 2.689 2.736 78,931 +0.01(+0.39%)
Dec 19, 2005 2.718 2.746 2.707 2.725 123,277 -0.04(-1.55%)
Dec 16, 2005 2.743 2.775 2.710 2.768 84,788 +0.04(+1.31%)
Dec 15, 2005 2.682 2.732 2.675 2.732 61,917 +0.05(+2.01%)
Dec 14, 2005 2.650 2.686 2.650 2.678 75,863 +0.02(+0.67%)
Dec 13, 2005 2.668 2.689 2.639 2.660 214,481 +0.01(+0.27%)
Dec 12, 2005 2.675 2.693 2.653 2.653 96,781 -0.03(-0.94%)
Dec 09, 2005 2.685 2.703 2.660 2.678 73,074 -0.03(-0.93%)
Dec 08, 2005 2.707 2.721 2.657 2.703 67,217 -0.00(-0.13%)
Dec 07, 2005 2.711 2.732 2.678 2.707 59,128 -0.02(-0.66%)
Dec 06, 2005 2.700 2.725 2.700 2.725 82,557 +0.03(+1.06%)
Dec 05, 2005 2.725 2.725 2.660 2.696 108,495 -0.04(-1.44%)
Dec 02, 2005 2.728 2.746 2.711 2.736 79,210 +0.00(+0.13%)
Dec 01, 2005 2.732 2.750 2.726 2.732 58,570 -0.02(-0.65%)
Nov 30, 2005 2.743 2.775 2.732 2.750 83,672 -0.02(-0.65%)
Nov 29, 2005 2.736 2.775 2.732 2.768 82,836 +0.03(+1.05%)
Nov 28, 2005 2.732 2.757 2.718 2.739 92,597 -0.01(-0.39%)
Nov 25, 2005 2.754 2.772 2.734 2.750 22,033 +0.00(+0.13%)
Nov 23, 2005 2.779 2.779 2.739 2.746 57,455 -0.03(-1.16%)
Nov 22, 2005 2.772 2.779 2.721 2.779 116,026 +0.02(+0.78%)
Nov 21, 2005 2.775 2.775 2.711 2.757 99,291 -0.02(-0.65%)
Nov 18, 2005 2.732 2.775 2.709 2.775 47,693 +0.04(+1.57%)
Nov 17, 2005 2.718 2.736 2.707 2.732 83,393 +0.00(+0.00%)
Nov 16, 2005 2.739 2.779 2.719 2.732 96,781 +0.01(+0.53%)
Nov 15, 2005 2.728 2.746 2.718 2.718 73,911 -0.03(-0.92%)
Nov 14, 2005 2.732 2.754 2.728 2.743 58,570 -0.01(-0.52%)
Nov 11, 2005 2.746 2.757 2.746 2.757 147,822 +0.01(+0.39%)
Nov 10, 2005 2.721 2.757 2.721 2.746 41,836 +0.01(+0.26%)
Nov 09, 2005 2.739 2.739 2.719 2.739 63,591 +0.01(+0.26%)
Nov 08, 2005 2.725 2.736 2.721 2.732 87,856 +0.00(+0.00%)
Nov 07, 2005 2.725 2.750 2.725 2.732 152,284 +0.01(+0.40%)
Nov 04, 2005 2.754 2.793 2.718 2.721 105,427 -0.04(-1.56%)
Nov 03, 2005 2.754 2.793 2.739 2.764 161,488 +0.02(+0.78%)
Nov 02, 2005 2.721 2.743 2.696 2.743 99,012 +0.03(+1.19%)
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.