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

High Income Securities Fund (NY: PCF )

6.390 +0.060 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2015 4.059 4.059 4.024 4.024 58,452 -0.02(-0.61%)
Apr 29, 2015 4.059 4.059 4.049 4.049 38,863 -0.01(-0.36%)
Apr 28, 2015 4.034 4.064 4.034 4.064 66,366 +0.03(+0.73%)
Apr 27, 2015 4.029 4.054 4.029 4.034 56,007 +0.00(+0.00%)
Apr 24, 2015 4.054 4.054 4.029 4.034 60,090 -0.02(-0.60%)
Apr 23, 2015 4.049 4.064 4.044 4.059 64,214 +0.01(+0.24%)
Apr 22, 2015 4.029 4.049 4.029 4.049 68,410 +0.02(+0.50%)
Apr 21, 2015 4.024 4.034 4.009 4.029 91,111 +0.02(+0.61%)
Apr 20, 2015 4.005 4.019 4.005 4.005 53,616 +0.00(+0.00%)
Apr 17, 2015 4.014 4.014 3.995 4.005 60,220 -0.00(-0.12%)
Apr 16, 2015 4.005 4.014 4.000 4.009 66,104 +0.00(+0.12%)
Apr 15, 2015 4.009 4.014 4.001 4.005 91,326 -0.00(-0.12%)
Apr 14, 2015 4.005 4.009 4.000 4.009 49,806 +0.01(+0.37%)
Apr 13, 2015 4.019 4.024 3.990 3.995 34,302 -0.01(-0.24%)
Apr 10, 2015 4.009 4.014 4.005 4.005 68,058 +0.00(+0.00%)
Apr 09, 2015 3.995 4.009 3.990 4.005 39,871 +0.02(+0.61%)
Apr 08, 2015 4.009 4.009 3.980 3.980 90,311 -0.03(-0.85%)
Apr 07, 2015 4.005 4.014 3.990 4.014 73,512 +0.01(+0.37%)
Apr 06, 2015 3.980 4.005 3.980 4.000 65,454 +0.00(+0.12%)
Apr 02, 2015 3.970 3.995 3.995 3.995 59,310 +0.01(+0.25%)
Apr 01, 2015 3.995 3.995 3.975 3.985 40,012 +0.00(+0.00%)
Mar 31, 2015 4.005 4.005 3.980 3.985 77,535 -0.01(-0.37%)
Mar 30, 2015 4.000 4.019 4.000 4.000 72,434 +0.01(+0.37%)
Mar 27, 2015 4.000 4.009 3.980 3.985 71,833 -0.01(-0.37%)
Mar 26, 2015 4.005 4.009 3.990 4.000 69,763 -0.02(-0.49%)
Mar 25, 2015 4.029 4.029 4.009 4.019 126,714 +0.01(+0.24%)
Mar 24, 2015 4.005 4.024 4.005 4.009 51,976 +0.00(+0.00%)
Mar 23, 2015 4.005 4.024 4.005 4.009 59,936 +0.00(+0.00%)
Mar 20, 2015 4.014 4.014 4.000 4.009 96,652 +0.02(+0.50%)
Mar 19, 2015 4.004 4.004 3.985 3.989 54,678 -0.00(-0.12%)
Mar 18, 2015 3.975 3.997 3.965 3.994 180,817 +0.01(+0.37%)
Mar 17, 2015 3.980 3.980 3.960 3.980 53,002 -0.01(-0.24%)
Mar 16, 2015 3.950 3.989 3.950 3.989 71,651 +0.03(+0.86%)
Mar 13, 2015 3.965 3.965 3.936 3.955 81,091 -0.01(-0.37%)
Mar 12, 2015 3.950 3.975 3.950 3.970 93,271 +0.01(+0.25%)
Mar 11, 2015 3.955 3.960 3.946 3.960 82,189 +0.00(+0.12%)
Mar 10, 2015 3.955 3.975 3.946 3.955 67,373 -0.02(-0.61%)
Mar 09, 2015 4.009 4.014 3.965 3.980 86,636 -0.01(-0.37%)
Mar 06, 2015 4.014 4.014 3.980 3.994 112,696 -0.02(-0.49%)
Mar 05, 2015 4.014 4.023 3.994 4.014 60,884 +0.01(+0.24%)
Mar 04, 2015 4.023 4.014 3.989 4.004 60,141 -0.01(-0.24%)
Mar 03, 2015 4.028 4.028 4.005 4.014 74,688 +0.00(+0.12%)
Mar 02, 2015 4.043 4.053 4.009 4.009 126,754 -0.03(-0.84%)
Feb 27, 2015 4.043 4.067 4.043 4.043 60,968 -0.01(-0.24%)
Feb 26, 2015 4.053 4.058 4.043 4.053 62,668 +0.00(+0.00%)
Feb 25, 2015 4.023 4.053 4.019 4.053 105,695 +0.03(+0.73%)
Feb 24, 2015 4.014 4.024 3.989 4.023 80,222 -0.00(-0.12%)
Feb 23, 2015 3.999 4.028 3.999 4.028 53,955 +0.03(+0.73%)
Feb 20, 2015 3.980 4.023 3.980 3.999 52,990 +0.02(+0.62%)
Feb 19, 2015 3.974 3.987 3.969 3.974 45,797 -0.00(-0.12%)
Feb 18, 2015 3.989 3.994 3.974 3.979 74,540 +0.00(+0.00%)
Feb 17, 2015 3.999 4.018 3.979 3.979 110,091 -0.03(-0.73%)
Feb 13, 2015 3.994 4.008 4.008 4.008 67,797 +0.01(+0.24%)
Feb 12, 2015 3.984 4.011 3.984 3.999 46,296 +0.02(+0.49%)
Feb 11, 2015 3.950 3.979 3.950 3.979 35,551 +0.03(+0.74%)
Feb 10, 2015 3.965 3.974 3.950 3.950 35,061 -0.01(-0.37%)
Feb 09, 2015 3.940 3.965 3.936 3.965 92,876 +0.00(+0.00%)
Feb 06, 2015 3.960 3.979 3.960 3.965 47,497 +0.00(+0.00%)
Feb 05, 2015 3.945 3.979 3.945 3.965 80,213 +0.01(+0.25%)
Feb 04, 2015 3.960 3.979 3.940 3.955 129,738 -0.00(-0.12%)
Feb 03, 2015 3.960 3.965 3.931 3.960 39,658 +0.01(+0.25%)
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.