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 (%)
Apr 30, 2010 3.047 3.069 3.014 3.025 65,244 -0.03(-0.92%)
Apr 29, 2010 3.069 3.105 3.022 3.053 140,521 -0.04(-1.20%)
Apr 28, 2010 3.065 3.091 3.025 3.091 140,667 +0.02(+0.59%)
Apr 27, 2010 3.072 3.083 3.047 3.072 88,555 -0.01(-0.47%)
Apr 26, 2010 3.094 3.112 3.043 3.087 176,314 -0.04(-1.16%)
Apr 23, 2010 3.072 3.131 3.051 3.123 65,040 +0.07(+2.38%)
Apr 22, 2010 3.025 3.062 3.003 3.051 123,645 +0.04(+1.20%)
Apr 21, 2010 3.040 3.058 3.003 3.014 93,076 -0.02(-0.67%)
Apr 20, 2010 2.937 3.035 2.934 3.035 114,917 +0.10(+3.58%)
Apr 19, 2010 2.937 2.977 2.887 2.930 120,420 -0.01(-0.45%)
Apr 16, 2010 2.995 2.995 2.934 2.943 83,038 -0.02(-0.53%)
Apr 15, 2010 2.952 3.017 2.934 2.959 123,597 +0.02(+0.61%)
Apr 14, 2010 2.984 2.988 2.934 2.941 73,766 -0.04(-1.21%)
Apr 13, 2010 2.934 2.984 2.934 2.977 74,369 +0.04(+1.48%)
Apr 12, 2010 2.941 2.973 2.916 2.934 77,383 +0.01(+0.25%)
Apr 09, 2010 2.876 2.926 2.876 2.926 62,818 +0.04(+1.38%)
Apr 08, 2010 2.926 2.926 2.854 2.887 124,439 -0.03(-0.99%)
Apr 07, 2010 2.977 2.999 2.887 2.916 120,447 -0.04(-1.34%)
Apr 06, 2010 2.926 2.962 2.926 2.955 50,105 +0.04(+1.24%)
Apr 05, 2010 2.937 2.937 2.883 2.919 107,441 +0.03(+0.87%)
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.