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 (%)
Dec 31, 2013 3.780 3.775 3.775 3.775 68,267 -0.00(-0.12%)
Dec 30, 2013 3.780 3.798 3.780 3.780 43,520 +0.00(+0.00%)
Dec 27, 2013 3.802 3.816 3.780 3.780 39,419 -0.01(-0.29%)
Dec 26, 2013 3.793 3.802 3.791 3.791 54,127 -0.00(-0.07%)
Dec 24, 2013 3.780 3.798 3.775 3.793 66,026 -0.00(-0.12%)
Dec 23, 2013 3.770 3.798 3.770 3.798 103,464 +0.04(+0.97%)
Dec 20, 2013 3.752 3.770 3.738 3.761 119,574 -0.01(-0.24%)
Dec 19, 2013 3.752 3.770 3.752 3.770 79,550 +0.01(+0.35%)
Dec 18, 2013 3.771 3.771 3.739 3.757 149,548 +0.00(+0.12%)
Dec 17, 2013 3.744 3.771 3.730 3.753 77,857 -0.01(-0.24%)
Dec 16, 2013 3.739 3.771 3.739 3.762 151,381 +0.01(+0.24%)
Dec 13, 2013 3.748 3.771 3.739 3.753 46,991 -0.01(-0.24%)
Dec 12, 2013 3.757 3.762 3.739 3.762 185,586 +0.01(+0.36%)
Dec 11, 2013 3.707 3.753 3.707 3.748 117,083 +0.02(+0.49%)
Dec 10, 2013 3.675 3.730 3.675 3.730 86,327 +0.04(+0.99%)
Dec 09, 2013 3.707 3.716 3.694 3.694 98,179 -0.03(-0.70%)
Dec 06, 2013 3.739 3.798 3.698 3.720 123,070 -0.01(-0.28%)
Dec 05, 2013 3.707 3.798 3.707 3.730 112,014 +0.00(+0.12%)
Dec 04, 2013 3.730 3.739 3.721 3.725 105,544 -0.03(-0.85%)
Dec 03, 2013 3.757 3.771 3.734 3.757 106,573 -0.03(-0.84%)
Dec 02, 2013 3.753 3.790 3.753 3.789 135,530 +0.02(+0.48%)
Nov 29, 2013 3.730 3.771 3.713 3.771 88,455 +0.02(+0.61%)
Nov 27, 2013 3.734 3.757 3.734 3.748 112,911 +0.01(+0.24%)
Nov 26, 2013 3.721 3.739 3.721 3.739 108,081 +0.00(+0.00%)
Nov 25, 2013 3.707 3.739 3.703 3.739 233,077 +0.02(+0.49%)
Nov 22, 2013 3.744 3.757 3.712 3.721 141,684 -0.03(-0.85%)
Nov 21, 2013 3.798 3.798 3.739 3.753 104,924 +0.02(+0.49%)
Nov 20, 2013 3.739 3.766 3.734 3.734 123,624 -0.01(-0.38%)
Nov 19, 2013 3.735 3.753 3.735 3.749 93,223 +0.01(+0.24%)
Nov 18, 2013 3.767 3.771 3.740 3.740 67,097 -0.01(-0.24%)
Nov 15, 2013 3.740 3.762 3.740 3.749 115,665 +0.00(+0.00%)
Nov 14, 2013 3.740 3.771 3.740 3.749 118,744 +0.00(+0.00%)
Nov 13, 2013 3.721 3.749 3.712 3.749 67,733 +0.03(+0.73%)
Nov 12, 2013 3.712 3.726 3.712 3.721 82,873 +0.00(+0.00%)
Nov 11, 2013 3.721 3.735 3.712 3.721 61,573 +0.01(+0.24%)
Nov 08, 2013 3.730 3.740 3.712 3.712 67,451 -0.02(-0.49%)
Nov 07, 2013 3.717 3.742 3.717 3.730 181,702 +0.01(+0.24%)
Nov 06, 2013 3.744 3.744 3.717 3.721 171,886 +0.00(+0.12%)
Nov 05, 2013 3.717 3.735 3.699 3.717 183,975 -0.01(-0.24%)
Nov 04, 2013 3.762 3.762 3.726 3.726 148,793 -0.02(-0.48%)
Nov 01, 2013 3.753 3.758 3.730 3.744 305,645 +0.02(+0.49%)
Oct 31, 2013 3.735 3.744 3.712 3.726 132,026 +0.00(+0.12%)
Oct 30, 2013 3.735 3.735 3.717 3.721 175,575 +0.01(+0.24%)
Oct 29, 2013 3.744 3.749 3.708 3.712 223,120 -0.02(-0.61%)
Oct 28, 2013 3.740 3.749 3.721 3.735 463,044 +0.02(+0.61%)
Oct 25, 2013 3.690 3.717 3.685 3.712 790,777 +0.05(+1.36%)
Oct 24, 2013 3.644 3.663 3.635 3.663 94,635 +0.04(+1.00%)
Oct 23, 2013 3.640 3.644 3.613 3.626 291,185 -0.01(-0.25%)
Oct 22, 2013 3.604 3.649 3.604 3.635 199,084 +0.03(+0.74%)
Oct 21, 2013 3.604 3.609 3.604 3.609 74,313 +0.00(+0.00%)
Oct 18, 2013 3.582 3.611 3.582 3.609 86,348 +0.00(+0.12%)
Oct 17, 2013 3.541 3.604 3.541 3.604 118,479 +0.04(+1.14%)
Oct 16, 2013 3.564 3.564 3.532 3.564 124,539 +0.03(+0.76%)
Oct 15, 2013 3.532 3.546 3.529 3.537 73,976 -0.01(-0.38%)
Oct 14, 2013 3.546 3.550 3.532 3.550 75,680 +0.00(+0.00%)
Oct 11, 2013 3.514 3.555 3.514 3.550 86,712 +0.02(+0.64%)
Oct 10, 2013 3.492 3.528 3.492 3.528 128,437 +0.03(+0.90%)
Oct 09, 2013 3.501 3.505 3.469 3.496 124,586 -0.01(-0.26%)
Oct 08, 2013 3.510 3.528 3.469 3.505 121,276 -0.02(-0.51%)
Oct 07, 2013 3.541 3.541 3.510 3.523 99,799 -0.02(-0.51%)
Oct 04, 2013 3.505 3.541 3.501 3.541 79,498 +0.03(+0.77%)
Oct 03, 2013 3.492 3.523 3.492 3.514 73,356 -0.01(-0.26%)
Oct 02, 2013 3.483 3.532 3.483 3.523 183,293 +0.00(+0.13%)
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.