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

High Income Securities Fund (NY: PCF )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2006 2.868 2.883 2.858 2.872 79,489 +0.00(+0.13%)
Sep 28, 2006 2.854 2.883 2.850 2.868 56,060 -0.00(-0.13%)
Sep 27, 2006 2.868 2.872 2.854 2.872 99,012 +0.01(+0.38%)
Sep 26, 2006 2.868 2.872 2.836 2.861 133,039 +0.00(+0.13%)
Sep 25, 2006 2.868 2.868 2.847 2.858 107,659 +0.01(+0.38%)
Sep 22, 2006 2.865 2.872 2.843 2.847 114,631 +0.00(+0.00%)
Sep 21, 2006 2.832 2.865 2.832 2.847 131,366 +0.00(+0.13%)
Sep 20, 2006 2.868 2.872 2.840 2.843 97,060 -0.04(-1.37%)
Sep 19, 2006 2.858 2.883 2.841 2.883 153,400 +0.04(+1.52%)
Sep 18, 2006 2.858 2.861 2.840 2.840 60,523 -0.00(-0.13%)
Sep 15, 2006 2.840 2.854 2.829 2.843 116,863 +0.02(+0.63%)
Sep 14, 2006 2.825 2.847 2.825 2.825 88,972 +0.00(+0.00%)
Sep 13, 2006 2.822 2.825 2.808 2.825 42,115 +0.01(+0.51%)
Sep 12, 2006 2.804 2.825 2.804 2.811 73,074 +0.00(+0.00%)
Sep 11, 2006 2.832 2.836 2.804 2.811 55,502 +0.00(+0.00%)
Sep 08, 2006 2.811 2.832 2.801 2.811 70,843 +0.01(+0.51%)
Sep 07, 2006 2.800 2.822 2.797 2.797 84,788 +0.00(+0.00%)
Sep 06, 2006 2.811 2.832 2.793 2.797 68,890 -0.03(-1.14%)
Sep 05, 2006 2.825 2.832 2.807 2.829 67,775 +0.01(+0.51%)
Sep 01, 2006 2.832 2.832 2.804 2.815 134,992 -0.01(-0.25%)
Aug 31, 2006 2.815 2.829 2.804 2.822 107,101 +0.00(+0.00%)
Aug 30, 2006 2.811 2.829 2.800 2.822 104,033 +0.01(+0.25%)
Aug 29, 2006 2.789 2.822 2.789 2.815 81,999 +0.01(+0.38%)
Aug 28, 2006 2.779 2.818 2.779 2.804 82,836 +0.00(+0.00%)
Aug 25, 2006 2.775 2.807 2.772 2.804 76,421 +0.01(+0.39%)
Aug 24, 2006 2.779 2.797 2.772 2.793 90,366 +0.00(+0.13%)
Aug 23, 2006 2.768 2.793 2.768 2.789 64,706 +0.02(+0.78%)
Aug 22, 2006 2.775 2.786 2.768 2.768 88,693 -0.01(-0.26%)
Aug 21, 2006 2.779 2.783 2.764 2.775 158,978 -0.01(-0.51%)
Aug 18, 2006 2.782 2.804 2.779 2.789 117,141 +0.00(+0.13%)
Aug 17, 2006 2.775 2.811 2.772 2.786 119,094 +0.01(+0.39%)
Aug 16, 2006 2.764 2.782 2.764 2.775 132,203 +0.00(+0.13%)
Aug 15, 2006 2.772 2.782 2.764 2.772 89,808 +0.01(+0.26%)
Aug 14, 2006 2.779 2.782 2.757 2.764 48,809 +0.00(+0.00%)
Aug 11, 2006 2.757 2.772 2.746 2.764 34,584 +0.00(+0.13%)
Aug 10, 2006 2.764 2.772 2.750 2.761 69,448 -0.01(-0.39%)
Aug 09, 2006 2.789 2.797 2.761 2.772 50,482 -0.02(-0.77%)
Aug 08, 2006 2.779 2.793 2.761 2.793 60,523 +0.01(+0.52%)
Aug 07, 2006 2.772 2.779 2.757 2.779 60,523 +0.01(+0.39%)
Aug 04, 2006 2.757 2.786 2.757 2.768 128,577 +0.01(+0.26%)
Aug 03, 2006 2.754 2.782 2.736 2.761 81,441 +0.00(+0.00%)
Aug 02, 2006 2.754 2.782 2.754 2.761 95,944 -0.00(-0.13%)
Aug 01, 2006 2.757 2.779 2.750 2.764 54,387 +0.00(+0.00%)
Jul 31, 2006 2.757 2.764 2.743 2.764 98,176 +0.01(+0.26%)
Jul 28, 2006 2.739 2.761 2.737 2.757 71,958 +0.01(+0.26%)
Jul 27, 2006 2.739 2.761 2.732 2.750 86,461 +0.00(+0.00%)
Jul 26, 2006 2.746 2.757 2.728 2.750 99,291 +0.00(+0.13%)
Jul 25, 2006 2.718 2.746 2.714 2.746 102,917 +0.01(+0.26%)
Jul 24, 2006 2.714 2.757 2.711 2.739 121,046 +0.01(+0.26%)
Jul 21, 2006 2.689 2.732 2.682 2.732 150,611 +0.02(+0.66%)
Jul 20, 2006 2.693 2.718 2.693 2.714 83,393 -0.01(-0.39%)
Jul 19, 2006 2.700 2.725 2.690 2.725 109,053 +0.03(+0.93%)
Jul 18, 2006 2.682 2.718 2.682 2.700 93,992 +0.01(+0.40%)
Jul 17, 2006 2.685 2.700 2.682 2.689 173,760 -0.01(-0.40%)
Jul 14, 2006 2.707 2.707 2.689 2.700 331,065 -0.01(-0.26%)
Jul 13, 2006 2.707 2.710 2.700 2.707 242,651 +0.00(+0.00%)
Jul 12, 2006 2.707 2.707 2.703 2.707 157,026 +0.00(+0.13%)
Jul 11, 2006 2.714 2.714 2.700 2.703 220,617 +0.01(+0.27%)
Jul 10, 2006 2.700 2.714 2.693 2.696 227,032 -0.00(-0.13%)
Jul 07, 2006 2.696 2.713 2.693 2.700 449,880 +0.00(+0.13%)
Jul 06, 2006 2.700 2.707 2.693 2.696 187,427 -0.00(-0.13%)
Jul 05, 2006 2.700 2.714 2.693 2.700 116,863 -0.00(-0.13%)
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.