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 (%)
Jul 31, 2008 2.625 2.664 2.604 2.632 66,634 +0.04(+1.51%)
Jul 30, 2008 2.593 2.629 2.593 2.593 59,300 -0.03(-1.01%)
Jul 29, 2008 2.620 2.657 2.582 2.620 118,618 +0.04(+1.72%)
Jul 28, 2008 2.593 2.611 2.575 2.575 106,566 -0.02(-0.68%)
Jul 25, 2008 2.579 2.607 2.575 2.593 128,432 +0.01(+0.27%)
Jul 24, 2008 2.579 2.597 2.554 2.586 119,212 -0.00(-0.16%)
Jul 23, 2008 2.540 2.607 2.529 2.590 138,925 +0.04(+1.42%)
Jul 22, 2008 2.522 2.579 2.515 2.554 94,291 -0.02(-0.66%)
Jul 21, 2008 2.511 2.597 2.508 2.571 118,829 +0.03(+1.23%)
Jul 18, 2008 2.529 2.579 2.501 2.540 106,146 +0.01(+0.42%)
Jul 17, 2008 2.522 2.561 2.515 2.529 101,532 +0.02(+0.99%)
Jul 16, 2008 2.526 2.636 2.501 2.504 138,761 +0.00(+0.14%)
Jul 15, 2008 2.660 2.728 2.501 2.501 287,309 -0.13(-4.99%)
Jul 14, 2008 2.565 2.682 2.543 2.632 175,867 +0.08(+3.06%)
Jul 11, 2008 2.557 2.579 2.526 2.554 107,791 -0.02(-0.83%)
Jul 10, 2008 2.611 2.611 2.568 2.575 66,074 -0.02(-0.96%)
Jul 09, 2008 2.589 2.621 2.586 2.600 51,308 -0.01(-0.54%)
Jul 08, 2008 2.607 2.618 2.550 2.614 102,366 +0.01(+0.27%)
Jul 07, 2008 2.646 2.646 2.575 2.607 77,681 -0.01(-0.54%)
Jul 04, 2008 2.646 2.646 2.621 2.621 46,862 +0.00(+0.00%)
Jul 03, 2008 2.646 2.646 2.621 2.621 46,862 -0.03(-1.07%)
Jul 02, 2008 2.700 2.703 2.646 2.650 106,892 -0.05(-1.84%)
Jul 01, 2008 2.732 2.732 2.664 2.700 56,384 -0.02(-0.91%)
Jun 30, 2008 2.685 2.728 2.682 2.724 99,956 +0.00(+0.00%)
Jun 27, 2008 2.739 2.742 2.700 2.724 122,255 -0.02(-0.65%)
Jun 26, 2008 2.781 2.799 2.742 2.742 41,671 -0.04(-1.40%)
Jun 25, 2008 2.781 2.810 2.753 2.781 113,959 +0.00(+0.00%)
Jun 24, 2008 2.788 2.803 2.760 2.781 117,444 +0.01(+0.38%)
Jun 23, 2008 2.781 2.788 2.771 2.771 83,430 -0.00(-0.13%)
Jun 20, 2008 2.799 2.813 2.771 2.774 85,648 -0.04(-1.26%)
Jun 19, 2008 2.813 2.842 2.806 2.810 64,891 +0.00(+0.00%)
Jun 18, 2008 2.820 2.835 2.810 2.810 36,744 +0.00(+0.13%)
Jun 17, 2008 2.820 2.838 2.806 2.806 79,354 -0.03(-1.00%)
Jun 16, 2008 2.827 2.870 2.827 2.835 77,132 +0.01(+0.25%)
Jun 13, 2008 2.831 2.831 2.813 2.827 41,370 -0.02(-0.75%)
Jun 12, 2008 2.614 2.859 2.614 2.849 80,651 +0.04(+1.52%)
Jun 11, 2008 2.838 2.877 2.806 2.806 68,028 -0.02(-0.63%)
Jun 10, 2008 2.831 2.835 2.817 2.824 182,181 -0.03(-1.12%)
Jun 09, 2008 2.884 2.891 2.856 2.856 48,307 -0.01(-0.50%)
Jun 06, 2008 2.856 2.874 2.849 2.870 54,213 +0.01(+0.50%)
Jun 05, 2008 2.863 2.874 2.852 2.856 62,059 -0.01(-0.50%)
Jun 04, 2008 2.874 2.878 2.852 2.870 90,004 -0.00(-0.12%)
Jun 03, 2008 2.874 2.930 2.870 2.874 138,632 +0.01(+0.25%)
Jun 02, 2008 2.898 2.906 2.867 2.867 115,124 -0.02(-0.62%)
May 30, 2008 2.877 2.902 2.874 2.884 18,820 +0.01(+0.25%)
May 29, 2008 2.842 2.877 2.842 2.877 108,829 +0.02(+0.62%)
May 28, 2008 2.859 2.877 2.856 2.859 59,666 -0.01(-0.37%)
May 27, 2008 2.838 2.906 2.838 2.870 110,699 +0.03(+1.00%)
May 26, 2008 2.852 2.898 2.835 2.842 0 +0.00(+0.00%)
May 23, 2008 2.852 2.898 2.835 2.842 124,046 -0.02(-0.87%)
May 22, 2008 2.859 2.934 2.859 2.867 133,395 +0.01(+0.25%)
May 21, 2008 2.870 2.884 2.856 2.859 83,892 -0.03(-0.98%)
May 20, 2008 2.913 2.952 2.888 2.888 51,153 -0.03(-0.97%)
May 19, 2008 2.913 2.945 2.906 2.916 65,415 +0.00(+0.12%)
May 16, 2008 2.874 2.948 2.874 2.913 201,728 +0.03(+1.11%)
May 15, 2008 2.909 2.909 2.877 2.881 223,518 +0.02(+0.82%)
May 14, 2008 2.852 2.923 2.852 2.857 60,942 -0.01(-0.32%)
May 13, 2008 2.852 2.895 2.852 2.867 147,145 +0.01(+0.50%)
May 12, 2008 2.852 2.877 2.842 2.852 49,478 +0.01(+0.37%)
May 09, 2008 2.867 2.867 2.824 2.842 15,833 -0.00(-0.12%)
May 08, 2008 2.902 2.909 2.845 2.845 56,223 -0.01(-0.50%)
May 07, 2008 2.845 2.859 2.845 2.859 105,240 +0.03(+1.13%)
May 06, 2008 2.867 2.867 2.820 2.827 168,553 -0.01(-0.50%)
May 05, 2008 2.863 2.881 2.842 2.842 82,163 -0.02(-0.62%)
May 02, 2008 2.849 2.884 2.845 2.859 120,707 +0.04(+1.39%)
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.