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 29, 2017 4.956 4.956 4.956 0 -0.03(-0.66%)
Dec 28, 2017 5.011 5.038 4.989 4.989 19,267 -0.01(-0.22%)
Dec 27, 2017 5.022 5.028 4.995 5.000 28,254 +0.00(+0.00%)
Dec 26, 2017 4.967 5.011 4.967 5.000 29,299 +0.01(+0.11%)
Dec 22, 2017 4.945 4.995 4.940 4.995 71,539 +0.04(+0.89%)
Dec 21, 2017 5.055 5.055 4.923 4.951 135,084 -0.10(-1.98%)
Dec 20, 2017 5.012 5.062 5.004 5.051 74,237 +0.03(+0.65%)
Dec 19, 2017 4.996 5.018 4.985 5.018 57,643 +0.03(+0.66%)
Dec 18, 2017 4.974 4.985 4.963 4.985 27,704 +0.02(+0.33%)
Dec 15, 2017 4.968 4.974 4.963 4.968 30,099 +0.01(+0.22%)
Dec 14, 2017 4.963 4.963 4.947 4.957 42,737 -0.02(-0.33%)
Dec 13, 2017 4.963 4.974 4.947 4.974 21,851 +0.02(+0.33%)
Dec 12, 2017 4.947 5.007 4.947 4.957 28,593 +0.01(+0.22%)
Dec 11, 2017 4.941 4.957 4.939 4.947 57,880 +0.03(+0.56%)
Dec 08, 2017 4.957 4.996 4.919 4.919 21,199 -0.02(-0.44%)
Dec 07, 2017 4.996 4.996 4.941 4.941 35,422 -0.05(-1.10%)
Dec 06, 2017 4.963 4.996 4.955 4.996 22,501 +0.04(+0.77%)
Dec 05, 2017 4.957 4.968 4.957 4.957 6,730 +0.02(+0.44%)
Dec 04, 2017 4.979 4.979 4.936 4.936 18,503 -0.04(-0.77%)
Dec 01, 2017 5.007 5.007 4.968 4.974 24,257 -0.04(-0.77%)
Nov 30, 2017 4.936 5.012 4.936 5.012 37,956 +0.08(+1.67%)
Nov 29, 2017 4.963 4.979 4.930 4.930 39,924 -0.03(-0.66%)
Nov 28, 2017 4.963 4.979 4.936 4.963 41,678 +0.01(+0.11%)
Nov 27, 2017 4.985 4.985 4.947 4.957 39,168 -0.03(-0.55%)
Nov 24, 2017 4.985 4.985 4.977 4.985 8,988 +0.00(+0.00%)
Nov 22, 2017 4.941 4.985 4.922 4.985 63,596 +0.06(+1.32%)
Nov 21, 2017 4.915 4.942 4.909 4.920 27,114 +0.02(+0.45%)
Nov 20, 2017 4.909 4.909 4.893 4.898 30,478 +0.01(+0.22%)
Nov 17, 2017 4.860 4.904 4.860 4.887 68,997 +0.02(+0.45%)
Nov 16, 2017 4.871 4.882 4.865 4.865 96,406 +0.01(+0.22%)
Nov 15, 2017 4.855 4.855 4.827 4.855 67,574 -0.02(-0.34%)
Nov 14, 2017 4.876 4.876 4.849 4.871 84,658 +0.00(+0.00%)
Nov 13, 2017 4.865 4.893 4.865 4.871 75,677 -0.02(-0.45%)
Nov 10, 2017 4.882 4.893 4.865 4.893 54,689 +0.01(+0.22%)
Nov 09, 2017 4.909 4.909 4.865 4.882 62,066 -0.03(-0.67%)
Nov 08, 2017 4.915 4.926 4.898 4.915 41,705 +0.01(+0.11%)
Nov 07, 2017 4.931 4.936 4.909 4.909 48,034 -0.01(-0.11%)
Nov 06, 2017 4.936 4.936 4.909 4.915 42,588 -0.02(-0.33%)
Nov 03, 2017 4.915 4.936 4.904 4.931 31,410 +0.03(+0.56%)
Nov 02, 2017 4.964 4.964 4.904 4.904 31,201 -0.07(-1.32%)
Nov 01, 2017 4.915 4.969 4.915 4.969 53,821 +0.05(+1.11%)
Oct 31, 2017 4.904 4.915 4.904 4.915 81,010 +0.02(+0.45%)
Oct 30, 2017 4.876 4.904 4.876 4.893 52,904 +0.01(+0.22%)
Oct 27, 2017 4.882 4.882 4.865 4.882 24,749 +0.01(+0.22%)
Oct 26, 2017 4.871 4.882 4.865 4.871 77,099 +0.00(+0.00%)
Oct 25, 2017 4.893 4.897 4.849 4.871 60,941 -0.02(-0.34%)
Oct 24, 2017 4.904 4.909 4.887 4.887 38,660 -0.02(-0.44%)
Oct 23, 2017 4.936 4.936 4.868 4.909 38,532 -0.01(-0.24%)
Oct 20, 2017 4.899 4.921 4.888 4.921 24,357 +0.03(+0.56%)
Oct 19, 2017 4.883 4.894 4.862 4.894 21,331 +0.00(+0.00%)
Oct 18, 2017 4.899 4.921 4.867 4.894 140,904 -0.01(-0.22%)
Oct 17, 2017 4.905 4.905 4.888 4.905 22,656 +0.01(+0.11%)
Oct 16, 2017 4.899 4.899 4.877 4.899 20,901 +0.02(+0.33%)
Oct 13, 2017 4.877 4.891 4.872 4.883 93,747 +0.01(+0.22%)
Oct 12, 2017 4.856 4.872 4.856 4.872 36,663 +0.01(+0.22%)
Oct 11, 2017 4.850 4.867 4.845 4.861 104,439 +0.01(+0.11%)
Oct 10, 2017 4.856 4.872 4.845 4.856 301,435 -0.01(-0.11%)
Oct 09, 2017 4.888 4.894 4.856 4.861 82,589 -0.03(-0.67%)
Oct 06, 2017 4.877 4.894 4.861 4.894 39,928 +0.02(+0.33%)
Oct 05, 2017 4.872 4.883 4.861 4.877 43,982 +0.02(+0.45%)
Oct 04, 2017 4.845 4.867 4.845 4.856 94,348 -0.01(-0.11%)
Oct 03, 2017 4.861 4.872 4.856 4.861 61,770 +0.00(+0.00%)
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.