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 (%)
Dec 31, 2004 2.897 2.901 2.879 2.893 27,612 +0.02(+0.62%)
Dec 30, 2004 2.875 2.915 2.868 2.875 98,733 +0.00(+0.00%)
Dec 29, 2004 2.872 2.897 2.865 2.875 67,775 +0.00(+0.00%)
Dec 28, 2004 2.875 2.897 2.861 2.875 51,319 +0.01(+0.38%)
Dec 27, 2004 2.858 2.875 2.858 2.865 80,325 -0.00(-0.12%)
Dec 23, 2004 2.865 2.875 2.861 2.868 38,768 -0.01(-0.37%)
Dec 22, 2004 2.875 2.904 2.868 2.879 33,748 -0.02(-0.74%)
Dec 21, 2004 2.904 2.904 2.897 2.901 28,169 +0.01(+0.37%)
Dec 20, 2004 2.911 2.940 2.890 2.890 77,815 -0.02(-0.74%)
Dec 17, 2004 2.904 2.911 2.879 2.911 53,550 +0.02(+0.62%)
Dec 16, 2004 2.893 2.911 2.861 2.893 64,149 +0.02(+0.75%)
Dec 15, 2004 2.868 2.883 2.858 2.872 59,965 +0.01(+0.50%)
Dec 14, 2004 2.897 2.897 2.858 2.858 60,802 -0.04(-1.24%)
Dec 13, 2004 2.872 2.897 2.872 2.893 69,727 +0.02(+0.62%)
Dec 10, 2004 2.897 2.901 2.875 2.875 31,795 -0.01(-0.37%)
Dec 09, 2004 2.890 2.890 2.883 2.886 22,870 -0.02(-0.62%)
Dec 08, 2004 2.879 2.904 2.868 2.904 67,217 +0.04(+1.38%)
Dec 07, 2004 2.872 2.890 2.861 2.865 78,373 -0.01(-0.25%)
Dec 06, 2004 2.901 2.901 2.865 2.872 61,638 -0.03(-0.87%)
Dec 03, 2004 2.883 2.922 2.883 2.897 36,537 +0.01(+0.50%)
Dec 02, 2004 2.868 2.890 2.868 2.883 41,278 +0.03(+0.88%)
Dec 01, 2004 2.865 2.868 2.858 2.858 67,217 -0.01(-0.25%)
Nov 30, 2004 2.861 2.868 2.843 2.865 47,693 +0.00(+0.00%)
Nov 29, 2004 2.843 2.865 2.825 2.865 49,924 +0.00(+0.00%)
Nov 26, 2004 2.865 2.868 2.854 2.865 13,387 -0.00(-0.12%)
Nov 24, 2004 2.865 2.868 2.836 2.868 61,917 +0.00(+0.12%)
Nov 23, 2004 2.840 2.865 2.804 2.865 83,951 +0.05(+1.91%)
Nov 22, 2004 2.858 2.858 2.793 2.811 34,863 -0.03(-1.01%)
Nov 19, 2004 2.850 2.850 2.811 2.840 68,053 -0.01(-0.25%)
Nov 18, 2004 2.840 2.847 2.818 2.847 31,795 +0.03(+1.15%)
Nov 17, 2004 2.786 2.840 2.786 2.815 100,686 +0.00(+0.13%)
Nov 16, 2004 2.807 2.829 2.800 2.811 89,808 -0.00(-0.13%)
Nov 15, 2004 2.804 2.840 2.804 2.815 64,149 +0.01(+0.26%)
Nov 12, 2004 2.807 2.815 2.804 2.807 111,005 +0.00(+0.13%)
Nov 11, 2004 2.775 2.811 2.775 2.804 31,516 +0.01(+0.51%)
Nov 10, 2004 2.779 2.793 2.772 2.789 41,278 -0.01(-0.38%)
Nov 09, 2004 2.807 2.807 2.772 2.800 25,659 +0.02(+0.77%)
Nov 08, 2004 2.804 2.807 2.772 2.779 85,346 -0.03(-1.02%)
Nov 05, 2004 2.843 2.854 2.804 2.807 69,448 -0.04(-1.26%)
Nov 04, 2004 2.854 2.861 2.822 2.843 72,516 -0.00(-0.13%)
Nov 03, 2004 2.865 2.865 2.840 2.847 57,734 -0.02(-0.63%)
Nov 02, 2004 2.847 2.865 2.811 2.865 86,740 +0.03(+1.14%)
Nov 01, 2004 2.836 2.847 2.825 2.832 108,495 +0.01(+0.38%)
Oct 29, 2004 2.818 2.829 2.793 2.822 43,788 +0.01(+0.38%)
Oct 28, 2004 2.807 2.815 2.789 2.811 34,026 +0.03(+0.90%)
Oct 27, 2004 2.804 2.807 2.786 2.786 42,673 +0.01(+0.26%)
Oct 26, 2004 2.804 2.804 2.775 2.779 66,659 -0.01(-0.39%)
Oct 25, 2004 2.804 2.807 2.786 2.789 70,285 -0.01(-0.51%)
Oct 22, 2004 2.782 2.804 2.782 2.804 30,401 +0.01(+0.51%)
Oct 21, 2004 2.807 2.811 2.772 2.789 30,680 +0.01(+0.39%)
Oct 20, 2004 2.800 2.800 2.768 2.779 75,305 -0.02(-0.64%)
Oct 19, 2004 2.825 2.825 2.789 2.797 36,537 -0.01(-0.26%)
Oct 18, 2004 2.829 2.836 2.793 2.804 43,788 -0.02(-0.76%)
Oct 15, 2004 2.829 2.829 2.789 2.825 36,537 +0.01(+0.25%)
Oct 14, 2004 2.843 2.847 2.786 2.818 59,407 -0.01(-0.51%)
Oct 13, 2004 2.818 2.840 2.818 2.832 30,401 +0.03(+0.89%)
Oct 12, 2004 2.836 2.840 2.804 2.807 43,509 -0.01(-0.38%)
Oct 11, 2004 2.829 2.836 2.804 2.818 28,727 +0.01(+0.38%)
Oct 08, 2004 2.822 2.840 2.800 2.807 49,645 -0.01(-0.38%)
Oct 07, 2004 2.825 2.825 2.811 2.818 26,217 -0.00(-0.13%)
Oct 06, 2004 2.804 2.822 2.804 2.822 20,081 +0.01(+0.38%)
Oct 05, 2004 2.829 2.832 2.811 2.811 128,019 -0.02(-0.76%)
Oct 04, 2004 2.811 2.832 2.804 2.832 58,292 +0.03(+1.15%)
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.