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 30, 2021 7.167 7.175 7.145 7.175 50,896 +0.01(+0.10%)
Jul 29, 2021 7.196 7.204 7.124 7.167 83,901 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,988 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.116 7.138 30,090 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.196 80,119 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.145 7.160 54,490 +0.00(+0.00%)
Jul 22, 2021 7.131 7.167 7.116 7.160 54,472 +0.04(+0.51%)
Jul 21, 2021 7.116 7.131 7.058 7.124 47,256 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,088 +0.11(+1.65%)
Jul 19, 2021 7.073 7.108 6.922 6.958 212,306 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.044 7.095 107,479 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,908 -0.12(-1.72%)
Jul 14, 2021 7.181 7.181 7.138 7.153 53,868 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,113 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,376 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.174 98,232 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,456 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.145 7.167 107,461 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.073 7.210 221,179 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.044 7.073 66,960 +0.01(+0.20%)
Jul 01, 2021 7.052 7.080 7.030 7.059 84,397 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,012 +0.00(+0.00%)
Jun 29, 2021 7.044 7.044 7.001 7.023 49,246 +0.03(+0.41%)
Jun 28, 2021 6.987 7.044 6.987 6.994 134,406 -0.06(-0.82%)
Jun 25, 2021 7.037 7.073 6.987 7.052 58,516 +0.07(+1.03%)
Jun 24, 2021 6.972 7.030 6.965 6.979 59,479 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.972 47,118 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,345 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.943 6.972 104,860 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,266 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.067 7.067 113,834 -0.05(-0.70%)
Jun 16, 2021 7.103 7.132 7.075 7.118 82,461 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.067 7.067 97,925 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.067 176,944 +0.03(+0.40%)
Jun 11, 2021 7.067 7.080 7.017 7.039 138,237 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.931 7.003 249,990 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.017 7.053 147,992 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,075 -0.05(-0.71%)
Jun 07, 2021 7.153 7.153 6.953 7.103 282,440 -0.02(-0.30%)
Jun 04, 2021 7.110 7.125 7.075 7.125 116,375 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.067 100,830 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.024 7.039 180,263 -0.01(-0.20%)
Jun 01, 2021 7.067 7.067 7.017 7.053 106,642 +0.04(+0.51%)
May 28, 2021 7.060 7.082 6.999 7.017 123,797 -0.01(-0.10%)
May 27, 2021 7.060 7.060 7.017 7.024 89,919 +0.05(+0.72%)
May 26, 2021 6.974 6.989 6.955 6.974 105,736 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.924 163,674 +0.03(+0.42%)
May 24, 2021 6.931 7.002 6.896 6.896 195,892 -0.04(-0.62%)
May 21, 2021 7.046 7.060 6.917 6.939 111,510 -0.07(-1.02%)
May 20, 2021 6.967 7.046 6.939 7.010 68,308 +0.07(+1.03%)
May 19, 2021 6.939 7.024 6.908 6.939 93,664 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.838 6.917 178,398 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.933 7.012 209,495 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.933 267,733 +0.14(+2.09%)
May 13, 2021 6.656 6.817 6.656 6.791 155,183 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.649 6.656 251,976 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.894 129,492 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,311 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.799 6.813 108,126 +0.00(+0.00%)
May 06, 2021 6.848 6.848 6.763 6.813 126,613 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.720 6.806 203,197 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,057 -0.06(-0.84%)
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.