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 (%)
Apr 30, 2004 2.664 2.686 2.639 2.686 41,834 +0.05(+1.77%)
Apr 29, 2004 2.657 2.668 2.639 2.639 75,580 -0.02(-0.67%)
Apr 28, 2004 2.689 2.689 2.657 2.657 51,316 -0.02(-0.67%)
Apr 27, 2004 2.696 2.696 2.657 2.675 52,990 +0.00(+0.00%)
Apr 26, 2004 2.639 2.678 2.625 2.675 139,727 +0.04(+1.36%)
Apr 23, 2004 2.671 2.754 2.639 2.639 165,664 -0.03(-1.21%)
Apr 22, 2004 2.693 2.704 2.660 2.671 221,722 -0.02(-0.80%)
Apr 21, 2004 2.711 2.757 2.693 2.693 152,835 -0.01(-0.53%)
Apr 20, 2004 2.693 2.732 2.693 2.707 94,267 -0.01(-0.26%)
Apr 19, 2004 2.704 2.750 2.704 2.714 134,985 -0.03(-0.92%)
Apr 16, 2004 2.711 2.761 2.711 2.739 37,372 +0.03(+1.06%)
Apr 15, 2004 2.704 2.743 2.704 2.711 51,874 +0.01(+0.40%)
Apr 14, 2004 2.743 2.750 2.696 2.700 61,636 -0.04(-1.57%)
Apr 13, 2004 2.782 2.793 2.743 2.743 105,422 -0.04(-1.42%)
Apr 12, 2004 2.811 2.829 2.782 2.782 46,854 -0.03(-1.02%)
Apr 08, 2004 2.815 2.858 2.811 2.811 22,869 +0.00(+0.00%)
Apr 07, 2004 2.847 2.883 2.804 2.811 110,164 -0.01(-0.25%)
Apr 06, 2004 2.868 2.876 2.811 2.818 56,894 -0.01(-0.51%)
Apr 05, 2004 2.851 2.861 2.833 2.833 57,731 -0.02(-0.63%)
Apr 02, 2004 2.876 2.879 2.840 2.851 69,166 +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.