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 (%)
Apr 30, 2007 3.223 3.231 3.202 3.231 117,694 +0.01(+0.22%)
Apr 27, 2007 3.216 3.249 3.198 3.223 179,609 -0.01(-0.33%)
Apr 26, 2007 3.241 3.252 3.213 3.234 92,593 +0.01(+0.22%)
Apr 25, 2007 3.231 3.249 3.202 3.227 115,463 +0.00(+0.00%)
Apr 24, 2007 3.216 3.234 3.213 3.227 93,430 +0.01(+0.33%)
Apr 23, 2007 3.223 3.241 3.211 3.216 64,982 -0.02(-0.55%)
Apr 20, 2007 3.205 3.234 3.205 3.234 100,960 +0.00(+0.00%)
Apr 19, 2007 3.195 3.245 3.195 3.234 101,797 +0.03(+0.89%)
Apr 18, 2007 3.220 3.245 3.166 3.205 138,890 -0.01(-0.22%)
Apr 17, 2007 3.202 3.252 3.191 3.213 74,186 -0.00(-0.11%)
Apr 16, 2007 3.213 3.249 3.191 3.216 97,613 +0.00(+0.08%)
Apr 13, 2007 3.202 3.220 3.185 3.214 78,091 +0.02(+0.71%)
Apr 12, 2007 3.191 3.209 3.170 3.191 116,299 -0.00(-0.11%)
Apr 11, 2007 3.170 3.205 3.159 3.195 123,551 +0.03(+0.79%)
Apr 10, 2007 3.155 3.170 3.152 3.170 66,935 +0.01(+0.23%)
Apr 09, 2007 3.166 3.177 3.148 3.162 94,267 +0.00(+0.00%)
Apr 05, 2007 3.159 3.177 3.148 3.162 68,329 +0.00(+0.00%)
Apr 04, 2007 3.166 3.173 3.141 3.162 78,091 +0.00(+0.00%)
Apr 03, 2007 3.180 3.184 3.137 3.162 71,955 +0.01(+0.23%)
Apr 02, 2007 3.137 3.173 3.130 3.155 44,902 +0.03(+0.92%)
Mar 30, 2007 3.134 3.148 3.119 3.127 90,362 +0.00(+0.11%)
Mar 29, 2007 3.141 3.184 3.123 3.123 89,246 -0.02(-0.57%)
Mar 28, 2007 3.155 3.198 3.123 3.141 117,136 +0.00(+0.11%)
Mar 27, 2007 3.141 3.159 3.123 3.137 58,568 +0.01(+0.23%)
Mar 26, 2007 3.134 3.173 3.119 3.130 123,551 +0.00(+0.11%)
Mar 23, 2007 3.155 3.241 3.127 3.127 112,674 -0.04(-1.25%)
Mar 22, 2007 3.155 3.195 3.127 3.166 92,035 -0.00(-0.11%)
Mar 21, 2007 3.162 3.198 3.119 3.170 201,084 -0.06(-2.00%)
Mar 20, 2007 3.137 3.256 3.134 3.234 244,034 +0.09(+2.97%)
Mar 19, 2007 3.155 3.155 3.119 3.141 113,789 -0.01(-0.45%)
Mar 16, 2007 3.127 3.155 3.091 3.155 78,091 +0.03(+1.03%)
Mar 15, 2007 3.105 3.130 3.094 3.123 58,568 -0.00(-0.11%)
Mar 14, 2007 3.123 3.141 3.062 3.127 97,055 +0.00(+0.11%)
Mar 13, 2007 3.116 3.123 3.102 3.123 54,663 +0.01(+0.23%)
Mar 12, 2007 3.109 3.116 3.091 3.116 52,432 +0.01(+0.46%)
Mar 09, 2007 3.084 3.102 3.069 3.102 50,480 +0.00(+0.00%)
Mar 08, 2007 3.076 3.102 3.069 3.102 57,452 +0.04(+1.17%)
Mar 07, 2007 3.058 3.116 2.976 3.066 76,975 +0.01(+0.47%)
Mar 06, 2007 3.044 3.069 3.041 3.051 78,091 +0.01(+0.35%)
Mar 05, 2007 3.048 3.087 3.041 3.041 129,965 -0.03(-0.82%)
Mar 02, 2007 3.105 3.109 3.048 3.066 208,335 -0.04(-1.27%)
Mar 01, 2007 3.091 3.116 3.080 3.105 109,048 +0.01(+0.46%)
Feb 28, 2007 3.119 3.119 3.091 3.091 167,337 -0.01(-0.35%)
Feb 27, 2007 3.137 3.137 3.102 3.102 91,478 -0.04(-1.14%)
Feb 26, 2007 3.137 3.148 3.123 3.137 109,048 +0.01(+0.34%)
Feb 23, 2007 3.116 3.127 3.116 3.127 52,990 +0.01(+0.35%)
Feb 22, 2007 3.119 3.127 3.109 3.116 157,018 +0.00(+0.00%)
Feb 21, 2007 3.112 3.119 3.112 3.116 118,252 -0.02(-0.57%)
Feb 20, 2007 3.123 3.137 3.105 3.134 166,222 +0.02(+0.58%)
Feb 16, 2007 3.123 3.130 3.105 3.116 88,410 -0.01(-0.46%)
Feb 15, 2007 3.109 3.141 3.094 3.130 238,735 +0.04(+1.28%)
Feb 14, 2007 3.080 3.091 3.069 3.091 153,950 +0.01(+0.35%)
Feb 13, 2007 3.080 3.080 3.058 3.080 291,167 +0.00(+0.12%)
Feb 12, 2007 3.102 3.105 3.066 3.076 138,904 -0.01(-0.46%)
Feb 09, 2007 3.087 3.098 3.087 3.091 95,382 +0.00(+0.12%)
Feb 08, 2007 3.098 3.102 3.069 3.087 97,334 -0.01(-0.35%)
Feb 07, 2007 3.116 3.119 3.084 3.098 122,435 +0.00(+0.00%)
Feb 06, 2007 3.098 3.119 3.094 3.098 138,053 -0.01(-0.23%)
Feb 05, 2007 3.094 3.116 3.094 3.105 109,327 -0.01(-0.23%)
Feb 02, 2007 3.102 3.112 3.084 3.112 121,319 +0.00(+0.12%)
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.