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 (%)
Sep 30, 2020 5.606 5.606 5.522 5.546 29,958 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.546 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.606 5.526 5.549 54,498 +0.10(+1.90%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,002 +0.01(+0.25%)
Sep 24, 2020 5.393 5.526 5.393 5.432 28,859 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,336 -0.08(-1.39%)
Sep 22, 2020 5.619 5.646 5.512 5.536 14,071 -0.05(-0.89%)
Sep 21, 2020 5.646 5.699 5.479 5.586 58,876 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.646 37,702 -0.04(-0.72%)
Sep 17, 2020 5.585 5.902 5.579 5.686 89,480 +0.12(+2.11%)
Sep 16, 2020 5.579 5.585 5.565 5.569 44,968 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.579 109,589 +0.01(+0.12%)
Sep 14, 2020 5.513 5.572 5.468 5.572 53,550 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,718 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,623 +0.03(+0.63%)
Sep 09, 2020 5.368 5.407 5.348 5.405 28,857 +0.08(+1.56%)
Sep 08, 2020 5.354 5.368 5.288 5.321 62,446 -0.01(-0.27%)
Sep 04, 2020 5.328 5.336 5.262 5.336 24,263 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,693 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.363 5.374 41,746 +0.00(+0.00%)
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.