Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.850 +0.100 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2014 3.735 3.748 3.735 3.748 65,858 +0.01(+0.24%)
Apr 29, 2014 3.735 3.739 3.731 3.739 88,212 -0.00(-0.00%)
Apr 28, 2014 3.731 3.748 3.731 3.740 120,068 -0.00(-0.12%)
Apr 25, 2014 3.744 3.753 3.739 3.744 91,900 +0.00(+0.00%)
Apr 24, 2014 3.739 3.753 3.739 3.744 54,568 -0.00(-0.12%)
Apr 23, 2014 3.739 3.757 3.731 3.748 107,306 +0.01(+0.36%)
Apr 22, 2014 3.700 3.739 3.700 3.735 132,898 +0.02(+0.63%)
Apr 21, 2014 3.685 3.712 3.685 3.712 137,783 +0.01(+0.24%)
Apr 17, 2014 3.716 3.703 3.703 3.703 32,325 -0.00(-0.12%)
Apr 16, 2014 3.689 3.707 3.676 3.707 86,426 +0.04(+1.09%)
Apr 15, 2014 3.685 3.689 3.667 3.667 108,846 -0.01(-0.24%)
Apr 14, 2014 3.694 3.694 3.658 3.676 143,089 +0.00(+0.00%)
Apr 11, 2014 3.694 3.703 3.663 3.676 101,106 -0.02(-0.60%)
Apr 10, 2014 3.703 3.707 3.689 3.698 76,778 +0.00(+0.00%)
Apr 09, 2014 3.689 3.707 3.672 3.698 196,139 +0.01(+0.36%)
Apr 08, 2014 3.667 3.685 3.658 3.685 112,574 +0.02(+0.48%)
Apr 07, 2014 3.689 3.689 3.663 3.667 91,004 -0.03(-0.72%)
Apr 04, 2014 3.703 3.712 3.694 3.694 102,139 -0.01(-0.24%)
Apr 03, 2014 3.698 3.707 3.694 3.703 84,424 -0.00(-0.00%)
Apr 02, 2014 3.694 3.712 3.694 3.703 105,960 +0.00(+0.12%)
Apr 01, 2014 3.685 3.703 3.681 3.698 93,604 -0.00(-0.12%)
Mar 31, 2014 3.716 3.716 3.687 3.703 114,516 -0.01(-0.24%)
Mar 28, 2014 3.712 3.712 3.703 3.712 68,943 -0.00(-0.12%)
Mar 27, 2014 3.703 3.725 3.696 3.716 81,905 +0.03(+0.72%)
Mar 26, 2014 3.720 3.725 3.689 3.689 60,620 -0.03(-0.83%)
Mar 25, 2014 3.729 3.738 3.712 3.720 85,746 +0.00(+0.12%)
Mar 24, 2014 3.703 3.720 3.703 3.716 57,426 +0.00(+0.00%)
Mar 21, 2014 3.720 3.729 3.707 3.716 56,913 +0.00(+0.00%)
Mar 20, 2014 3.716 3.716 3.707 3.716 94,212 +0.00(+0.04%)
Mar 19, 2014 3.737 3.741 3.707 3.715 91,005 -0.01(-0.24%)
Mar 18, 2014 3.710 3.730 3.710 3.723 81,712 +0.03(+0.71%)
Mar 17, 2014 3.688 3.710 3.679 3.697 127,992 +0.02(+0.60%)
Mar 14, 2014 3.679 3.688 3.671 3.675 70,084 +0.00(+0.00%)
Mar 13, 2014 3.697 3.715 3.635 3.675 287,088 -0.02(-0.60%)
Mar 12, 2014 3.697 3.710 3.688 3.697 94,096 -0.00(-0.12%)
Mar 11, 2014 3.697 3.710 3.684 3.701 117,045 +0.01(+0.36%)
Mar 10, 2014 3.710 3.715 3.681 3.688 126,926 -0.02(-0.59%)
Mar 07, 2014 3.741 3.741 3.697 3.710 100,208 -0.02(-0.47%)
Mar 06, 2014 3.719 3.728 3.715 3.728 74,380 +0.02(+0.48%)
Mar 05, 2014 3.723 3.723 3.693 3.710 87,801 +0.00(+0.00%)
Mar 04, 2014 3.719 3.745 3.706 3.710 120,603 +0.00(+0.12%)
Mar 03, 2014 3.719 3.728 3.679 3.706 138,379 -0.01(-0.24%)
Feb 28, 2014 3.710 3.723 3.706 3.715 113,380 +0.00(+0.12%)
Feb 27, 2014 3.706 3.715 3.679 3.710 153,728 +0.00(+0.00%)
Feb 26, 2014 3.701 3.710 3.688 3.710 149,967 +0.02(+0.48%)
Feb 25, 2014 3.684 3.701 3.684 3.693 147,752 -0.00(-0.12%)
Feb 24, 2014 3.687 3.719 3.679 3.697 156,199 +0.02(+0.48%)
Feb 21, 2014 3.666 3.688 3.666 3.679 129,735 +0.01(+0.36%)
Feb 20, 2014 3.675 3.679 3.662 3.666 122,421 +0.01(+0.16%)
Feb 19, 2014 3.665 3.669 3.647 3.660 131,524 +0.01(+0.24%)
Feb 18, 2014 3.634 3.660 3.634 3.652 173,297 +0.00(+0.12%)
Feb 14, 2014 3.638 3.647 3.647 3.647 69,492 +0.00(+0.12%)
Feb 13, 2014 3.643 3.652 3.634 3.643 98,854 -0.00(-0.12%)
Feb 12, 2014 3.643 3.652 3.625 3.647 123,716 -0.01(-0.36%)
Feb 11, 2014 3.630 3.660 3.630 3.660 74,990 +0.03(+0.72%)
Feb 10, 2014 3.625 3.634 3.586 3.634 101,912 +0.01(+0.24%)
Feb 07, 2014 3.586 3.625 3.586 3.625 85,024 +0.03(+0.85%)
Feb 06, 2014 3.568 3.612 3.568 3.595 216,435 +0.02(+0.61%)
Feb 05, 2014 3.573 3.595 3.564 3.573 128,606 +0.00(+0.12%)
Feb 04, 2014 3.568 3.612 3.559 3.568 87,166 -0.00(-0.12%)
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.