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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 3.774 3.818 3.774 3.803 64,524 +0.03(+0.79%)
Jul 30, 2015 3.788 3.795 3.774 3.774 37,390 -0.02(-0.52%)
Jul 29, 2015 3.769 3.798 3.761 3.793 42,090 +0.04(+1.19%)
Jul 28, 2015 3.744 3.788 3.739 3.749 67,169 +0.00(+0.00%)
Jul 27, 2015 3.769 3.774 3.729 3.749 30,385 -0.03(-0.79%)
Jul 24, 2015 3.808 3.818 3.779 3.779 83,182 -0.03(-0.91%)
Jul 23, 2015 3.818 3.825 3.808 3.813 66,188 +0.01(+0.26%)
Jul 22, 2015 3.803 3.838 3.788 3.803 78,016 -0.03(-0.89%)
Jul 21, 2015 3.823 3.838 3.823 3.838 27,764 -0.00(-0.13%)
Jul 20, 2015 3.848 3.867 3.843 3.843 81,203 -0.02(-0.64%)
Jul 17, 2015 3.867 3.877 3.862 3.867 34,061 -0.01(-0.26%)
Jul 16, 2015 3.877 3.882 3.857 3.877 93,216 +0.01(+0.26%)
Jul 15, 2015 3.882 3.882 3.867 3.867 39,278 -0.01(-0.26%)
Jul 14, 2015 3.872 3.892 3.872 3.877 34,823 +0.00(+0.13%)
Jul 13, 2015 3.877 3.892 3.857 3.872 37,187 +0.00(+0.13%)
Jul 10, 2015 3.848 3.872 3.848 3.867 27,590 +0.03(+0.90%)
Jul 09, 2015 3.843 3.848 3.833 3.833 44,101 +0.01(+0.26%)
Jul 08, 2015 3.857 3.857 3.823 3.823 32,824 -0.04(-1.02%)
Jul 07, 2015 3.862 3.862 3.833 3.862 18,059 +0.01(+0.26%)
Jul 06, 2015 3.843 3.872 3.843 3.853 39,434 -0.02(-0.51%)
Jul 02, 2015 3.867 3.872 3.872 3.872 33,566 +0.02(+0.51%)
Jul 01, 2015 3.912 3.912 3.853 3.853 59,634 +0.00(+0.00%)
Jun 30, 2015 3.867 3.867 3.813 3.853 37,968 +0.02(+0.52%)
Jun 29, 2015 3.877 3.877 3.833 3.833 76,559 -0.06(-1.52%)
Jun 26, 2015 3.932 3.937 3.892 3.892 74,053 -0.02(-0.63%)
Jun 25, 2015 3.946 3.956 3.917 3.917 59,579 -0.03(-0.75%)
Jun 24, 2015 3.971 3.981 3.946 3.946 57,088 -0.04(-0.99%)
Jun 23, 2015 3.966 3.986 3.966 3.986 37,218 +0.02(+0.50%)
Jun 22, 2015 3.961 3.976 3.951 3.966 34,581 +0.01(+0.26%)
Jun 19, 2015 3.961 3.966 3.956 3.956 19,823 -0.01(-0.25%)
Jun 18, 2015 3.946 3.971 3.946 3.966 43,485 +0.02(+0.62%)
Jun 17, 2015 3.951 3.956 3.926 3.941 83,407 -0.00(-0.12%)
Jun 16, 2015 3.926 3.946 3.926 3.946 32,234 +0.01(+0.38%)
Jun 15, 2015 3.926 3.931 3.921 3.931 67,673 +0.00(+0.00%)
Jun 12, 2015 3.931 3.936 3.931 3.931 21,532 +0.00(+0.13%)
Jun 11, 2015 3.971 3.981 3.926 3.926 97,947 -0.03(-0.75%)
Jun 10, 2015 3.966 3.980 3.946 3.956 74,611 +0.00(+0.00%)
Jun 09, 2015 3.966 3.971 3.956 3.956 36,629 -0.01(-0.25%)
Jun 08, 2015 3.981 3.985 3.956 3.966 36,649 -0.00(-0.12%)
Jun 05, 2015 3.990 4.000 3.961 3.971 67,383 -0.02(-0.62%)
Jun 04, 2015 4.015 4.020 3.985 3.995 35,299 -0.01(-0.37%)
Jun 03, 2015 4.030 4.035 4.005 4.010 34,631 -0.00(-0.12%)
Jun 02, 2015 4.035 4.040 4.010 4.015 50,878 -0.02(-0.61%)
Jun 01, 2015 4.045 4.050 4.035 4.040 37,611 +0.01(+0.37%)
May 29, 2015 4.030 4.040 4.025 4.025 36,501 -0.02(-0.49%)
May 28, 2015 4.005 4.045 3.990 4.045 94,963 +0.03(+0.74%)
May 27, 2015 3.985 4.030 3.985 4.015 107,321 +0.02(+0.49%)
May 26, 2015 4.025 4.025 3.990 3.995 55,198 -0.03(-0.73%)
May 22, 2015 4.054 4.025 4.025 4.025 53,791 -0.04(-0.89%)
May 21, 2015 4.059 4.064 4.054 4.061 29,339 +0.02(+0.40%)
May 20, 2015 4.045 4.070 4.030 4.045 74,804 +0.01(+0.26%)
May 19, 2015 4.029 4.039 4.015 4.034 69,039 +0.01(+0.24%)
May 18, 2015 4.010 4.024 4.000 4.024 48,322 +0.02(+0.61%)
May 15, 2015 4.005 4.015 4.000 4.000 45,479 +0.00(+0.00%)
May 14, 2015 4.010 4.024 4.000 4.000 57,142 +0.00(+0.12%)
May 13, 2015 4.005 4.015 3.995 3.995 55,355 +0.00(+0.00%)
May 12, 2015 3.995 4.000 3.985 3.995 60,954 +0.00(+0.12%)
May 11, 2015 4.005 4.020 3.990 3.990 54,611 -0.01(-0.37%)
May 08, 2015 4.000 4.010 3.992 4.005 51,141 +0.02(+0.49%)
May 07, 2015 3.985 3.995 3.985 3.985 36,526 +0.00(+0.00%)
May 06, 2015 4.010 4.024 3.980 3.985 80,896 -0.03(-0.73%)
May 05, 2015 4.020 4.024 4.010 4.015 62,474 +0.00(+0.12%)
May 04, 2015 4.059 4.059 4.010 4.010 70,514 -0.03(-0.85%)
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.