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

High Income Securities Fund (NY: PCF )

6.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2023 5.913 5.959 5.909 5.931 42,073 +0.05(+0.77%)
Jul 28, 2023 5.904 5.913 5.813 5.886 64,352 +0.05(+0.78%)
Jul 27, 2023 5.904 5.931 5.831 5.840 48,381 -0.01(-0.16%)
Jul 26, 2023 5.849 5.904 5.822 5.849 39,248 +0.00(+0.00%)
Jul 25, 2023 5.886 5.940 5.831 5.849 96,966 -0.05(-0.92%)
Jul 24, 2023 5.895 5.913 5.868 5.904 34,135 +0.05(+0.78%)
Jul 21, 2023 5.840 5.895 5.840 5.859 23,264 +0.01(+0.16%)
Jul 20, 2023 5.859 5.881 5.822 5.849 45,239 -0.03(-0.46%)
Jul 19, 2023 5.931 5.931 5.768 5.877 148,800 -0.05(-0.76%)
Jul 18, 2023 5.877 5.949 5.877 5.922 51,200 +0.07(+1.23%)
Jul 17, 2023 5.949 5.950 5.850 5.850 71,381 -0.05(-0.92%)
Jul 14, 2023 5.958 5.958 5.859 5.904 47,544 -0.02(-0.30%)
Jul 13, 2023 5.931 5.985 5.886 5.922 47,388 -0.03(-0.45%)
Jul 12, 2023 5.859 5.976 5.823 5.949 75,405 +0.13(+2.17%)
Jul 11, 2023 5.778 5.850 5.778 5.823 58,262 +0.05(+0.78%)
Jul 10, 2023 5.724 5.787 5.724 5.778 66,338 +0.01(+0.16%)
Jul 07, 2023 5.751 5.778 5.742 5.769 69,681 +0.05(+0.79%)
Jul 06, 2023 5.796 5.796 5.724 5.724 31,494 -0.07(-1.24%)
Jul 05, 2023 5.823 5.859 5.796 5.796 60,871 -0.07(-1.23%)
Jul 03, 2023 5.787 5.886 5.753 5.868 42,952 +0.03(+0.46%)
Jun 30, 2023 5.832 5.841 5.764 5.841 86,543 +0.07(+1.25%)
Jun 29, 2023 5.733 5.787 5.724 5.769 44,841 +0.04(+0.63%)
Jun 28, 2023 5.706 5.742 5.678 5.733 53,454 +0.04(+0.63%)
Jun 27, 2023 5.687 5.706 5.660 5.697 41,355 +0.03(+0.48%)
Jun 26, 2023 5.660 5.687 5.656 5.669 40,189 +0.03(+0.48%)
Jun 23, 2023 5.624 5.678 5.624 5.642 64,171 +0.01(+0.16%)
Jun 22, 2023 5.642 5.678 5.633 5.633 77,566 -0.03(-0.48%)
Jun 21, 2023 5.697 5.697 5.651 5.660 20,149 +0.00(+0.00%)
Jun 20, 2023 5.715 5.719 5.651 5.660 102,102 +0.00(+0.01%)
Jun 16, 2023 5.687 5.696 5.642 5.660 45,515 -0.02(-0.31%)
Jun 15, 2023 5.687 5.687 5.643 5.678 64,108 +0.04(+0.63%)
Jun 14, 2023 5.669 5.669 5.616 5.642 35,557 +0.02(+0.32%)
Jun 13, 2023 5.678 5.696 5.615 5.624 147,550 -0.04(-0.63%)
Jun 12, 2023 5.651 5.669 5.651 5.660 34,991 +0.03(+0.48%)
Jun 09, 2023 5.633 5.660 5.620 5.633 49,545 +0.02(+0.32%)
Jun 08, 2023 5.624 5.624 5.598 5.615 38,190 +0.01(+0.16%)
Jun 07, 2023 5.607 5.615 5.553 5.607 52,225 +0.03(+0.48%)
Jun 06, 2023 5.598 5.598 5.562 5.580 50,709 +0.00(+0.00%)
Jun 05, 2023 5.589 5.598 5.553 5.580 31,899 +0.00(+0.00%)
Jun 02, 2023 5.553 5.589 5.529 5.580 68,325 +0.06(+1.13%)
Jun 01, 2023 5.455 5.535 5.455 5.517 55,340 +0.04(+0.65%)
May 31, 2023 5.544 5.544 5.464 5.482 114,289 -0.01(-0.16%)
May 30, 2023 5.482 5.508 5.464 5.490 53,548 -0.01(-0.16%)
May 26, 2023 5.473 5.508 5.449 5.499 71,447 +0.04(+0.65%)
May 25, 2023 5.482 5.482 5.428 5.464 52,728 +0.03(+0.49%)
May 24, 2023 5.473 5.473 5.428 5.437 67,230 -0.02(-0.33%)
May 23, 2023 5.473 5.490 5.455 5.455 77,898 -0.04(-0.65%)
May 22, 2023 5.499 5.518 5.482 5.490 87,295 -0.01(-0.16%)
May 19, 2023 5.526 5.553 5.499 5.499 75,781 -0.02(-0.32%)
May 18, 2023 5.473 5.535 5.473 5.517 68,236 +0.01(+0.17%)
May 17, 2023 5.490 5.526 5.473 5.508 56,764 +0.03(+0.48%)
May 16, 2023 5.499 5.526 5.455 5.481 79,659 -0.03(-0.48%)
May 15, 2023 5.481 5.534 5.481 5.508 77,576 +0.02(+0.32%)
May 12, 2023 5.490 5.527 5.481 5.490 47,558 -0.02(-0.32%)
May 11, 2023 5.534 5.539 5.487 5.508 46,699 -0.02(-0.32%)
May 10, 2023 5.517 5.553 5.499 5.526 40,267 +0.01(+0.16%)
May 09, 2023 5.570 5.570 5.517 5.517 36,013 -0.02(-0.32%)
May 08, 2023 5.543 5.570 5.526 5.534 55,636 -0.01(-0.16%)
May 05, 2023 5.534 5.570 5.518 5.543 45,693 +0.07(+1.29%)
May 04, 2023 5.517 5.526 5.446 5.473 65,794 -0.05(-0.96%)
May 03, 2023 5.508 5.551 5.508 5.526 98,666 +0.04(+0.64%)
May 02, 2023 5.579 5.579 5.481 5.490 66,819 -0.07(-1.27%)
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.