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 (%)
Aug 31, 2023 6.215 6.215 6.078 6.206 66,415 +0.02(+0.30%)
Aug 30, 2023 6.096 6.243 6.059 6.188 128,595 +0.06(+0.90%)
Aug 29, 2023 6.123 6.151 6.050 6.132 168,265 +0.03(+0.46%)
Aug 28, 2023 6.096 6.151 6.041 6.105 59,146 -0.02(-0.30%)
Aug 25, 2023 6.031 6.169 6.022 6.123 153,793 +0.05(+0.76%)
Aug 24, 2023 6.087 6.087 6.004 6.077 65,511 -0.01(-0.15%)
Aug 23, 2023 5.995 6.096 5.976 6.087 96,025 +0.12(+2.00%)
Aug 22, 2023 6.013 6.036 5.967 5.967 64,948 -0.08(-1.37%)
Aug 21, 2023 6.022 6.059 5.967 6.050 56,214 -0.01(-0.15%)
Aug 18, 2023 6.050 6.095 5.980 6.059 49,267 +0.01(+0.15%)
Aug 17, 2023 6.031 6.122 5.977 6.050 92,713 +0.00(+0.00%)
Aug 16, 2023 6.113 6.113 5.977 6.050 63,564 -0.04(-0.60%)
Aug 15, 2023 6.086 6.141 6.068 6.086 38,103 -0.05(-0.74%)
Aug 14, 2023 6.031 6.195 5.995 6.131 117,827 +0.05(+0.75%)
Aug 11, 2023 5.940 6.113 5.940 6.086 147,703 +0.11(+1.83%)
Aug 10, 2023 5.940 6.022 5.931 5.977 96,846 +0.02(+0.31%)
Aug 09, 2023 5.922 5.968 5.913 5.959 67,667 +0.04(+0.61%)
Aug 08, 2023 5.895 5.922 5.868 5.922 51,749 +0.03(+0.46%)
Aug 07, 2023 5.877 5.931 5.840 5.895 70,746 +0.01(+0.15%)
Aug 04, 2023 5.895 5.913 5.868 5.886 46,019 +0.03(+0.47%)
Aug 03, 2023 5.895 5.895 5.840 5.859 34,996 -0.02(-0.31%)
Aug 02, 2023 5.913 5.913 5.849 5.877 58,825 -0.04(-0.62%)
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.