Indicators

High Income Securities Fund (NY: PCF )

6.830 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.823	4.861	4.823	4.861	46,326	+0.05(+1.02%)
Sep 28, 2017	4.839	4.839	4.812	4.812	154,524	+0.01(+0.23%)
Sep 27, 2017	4.807	4.816	4.801	4.801	147,892	-0.01(-0.11%)
Sep 26, 2017	4.807	4.828	4.796	4.807	73,323	+0.01(+0.11%)
Sep 25, 2017	4.823	4.834	4.801	4.801	79,795	-0.03(-0.68%)
Sep 22, 2017	4.812	4.834	4.811	4.834	38,868	+0.01(+0.23%)
Sep 21, 2017	4.812	4.823	4.795	4.823	70,639	+0.02(+0.33%)
Sep 20, 2017	4.797	4.824	4.797	4.807	47,527	+0.01(+0.21%)
Sep 19, 2017	4.802	4.808	4.791	4.797	162,684	-0.01(-0.11%)
Sep 18, 2017	4.775	4.824	4.775	4.802	124,430	+0.04(+0.80%)
Sep 15, 2017	4.786	4.791	4.764	4.764	172,674	-0.03(-0.57%)
Sep 14, 2017	4.748	4.791	4.732	4.791	97,311	+0.04(+0.91%)
Sep 13, 2017	4.753	4.764	4.748	4.748	83,493	-0.01(-0.11%)
Sep 12, 2017	4.748	4.775	4.748	4.753	121,325	+0.01(+0.11%)
Sep 11, 2017	4.753	4.770	4.745	4.748	102,216	+0.02(+0.46%)
Sep 08, 2017	4.748	4.748	4.721	4.726	149,599	+0.00(+0.00%)
Sep 07, 2017	4.732	4.732	4.715	4.726	87,417	+0.02(+0.35%)
Sep 06, 2017	4.710	4.737	4.699	4.710	143,947	+0.00(+0.00%)
Sep 05, 2017	4.775	4.775	4.710	4.710	99,101	-0.08(-1.70%)

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.