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 (%)
Mar 31, 2020 4.219 4.219 4.038 4.082 87,179 -0.02(-0.46%)
Mar 30, 2020 4.044 4.126 3.913 4.101 44,909 -0.03(-0.76%)
Mar 27, 2020 4.082 4.176 3.982 4.132 75,987 -0.06(-1.49%)
Mar 26, 2020 4.094 4.241 4.076 4.194 69,564 +0.24(+6.17%)
Mar 25, 2020 3.401 3.951 3.401 3.951 78,054 +0.35(+9.82%)
Mar 24, 2020 3.438 3.669 3.426 3.597 109,889 +0.34(+10.46%)
Mar 23, 2020 3.488 3.513 3.213 3.257 84,907 -0.11(-3.16%)
Mar 20, 2020 3.201 3.569 3.201 3.363 252,759 +0.13(+4.06%)
Mar 19, 2020 3.438 3.544 2.938 3.232 288,395 -0.26(-7.51%)
Mar 18, 2020 3.938 4.001 3.482 3.494 52,530 -0.72(-17.06%)
Mar 17, 2020 4.419 4.419 4.101 4.213 46,754 -0.33(-7.16%)
Mar 16, 2020 4.601 4.601 4.163 4.538 49,104 -0.38(-7.73%)
Mar 13, 2020 4.652 4.918 4.597 4.918 121,716 +0.35(+7.58%)
Mar 12, 2020 4.331 4.640 4.306 4.572 73,611 -0.35(-7.16%)
Mar 11, 2020 5.011 5.011 4.906 4.924 70,986 -0.08(-1.70%)
Mar 10, 2020 5.042 5.130 4.838 5.009 50,639 -0.02(-0.40%)
Mar 09, 2020 4.993 5.073 4.355 5.030 107,294 -0.30(-5.68%)
Mar 06, 2020 5.364 5.364 5.234 5.333 74,516 -0.08(-1.49%)
Mar 05, 2020 5.438 5.452 5.376 5.413 62,367 -0.09(-1.69%)
Mar 04, 2020 5.531 5.531 5.475 5.506 60,125 -0.00(-0.06%)
Mar 03, 2020 5.605 5.611 5.475 5.509 41,066 -0.04(-0.72%)
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.