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 (%)
Jan 31, 2011 3.225 3.240 3.217 3.236 27,352 +0.02(+0.72%)
Jan 28, 2011 3.252 3.252 3.213 3.213 50,404 -0.03(-0.90%)
Jan 27, 2011 3.213 3.256 3.213 3.243 94,983 +0.01(+0.43%)
Jan 26, 2011 3.213 3.240 3.213 3.229 96,802 -0.01(-0.36%)
Jan 25, 2011 3.198 3.248 3.198 3.240 68,789 +0.02(+0.48%)
Jan 24, 2011 3.213 3.267 3.202 3.225 139,881 +0.01(+0.36%)
Jan 21, 2011 3.213 3.229 3.194 3.213 103,262 +0.03(+0.85%)
Jan 20, 2011 3.217 3.217 3.179 3.186 68,098 -0.04(-1.15%)
Jan 19, 2011 3.216 3.227 3.200 3.223 62,345 +0.02(+0.60%)
Jan 18, 2011 3.250 3.250 3.204 3.204 59,490 -0.03(-1.07%)
Jan 14, 2011 3.231 3.246 3.216 3.239 61,381 +0.00(+0.12%)
Jan 13, 2011 3.223 3.242 3.212 3.235 61,966 +0.01(+0.19%)
Jan 12, 2011 3.204 3.239 3.204 3.229 83,102 +0.01(+0.17%)
Jan 11, 2011 3.197 3.227 3.197 3.223 87,655 +0.01(+0.24%)
Jan 10, 2011 3.197 3.216 3.197 3.216 60,806 +0.01(+0.36%)
Jan 07, 2011 3.200 3.223 3.174 3.204 92,581 -0.02(-0.59%)
Jan 06, 2011 3.208 3.223 3.200 3.223 52,813 -0.01(-0.24%)
Jan 05, 2011 3.197 3.231 3.181 3.231 122,172 +0.03(+0.96%)
Jan 04, 2011 3.212 3.220 3.181 3.200 94,721 -0.02(-0.73%)
Jan 03, 2011 3.262 3.262 3.216 3.224 98,660 +0.02(+0.50%)
Dec 31, 2010 3.193 3.208 3.185 3.208 65,576 +0.03(+1.09%)
Dec 30, 2010 3.204 3.212 3.162 3.174 51,173 -0.01(-0.24%)
Dec 29, 2010 3.174 3.213 3.170 3.181 44,300 +0.01(+0.24%)
Dec 28, 2010 3.223 3.231 3.174 3.174 64,740 -0.04(-1.31%)
Dec 27, 2010 3.216 3.220 3.185 3.216 30,359 +0.02(+0.60%)
Dec 23, 2010 3.185 3.235 3.154 3.197 73,011 +0.03(+0.84%)
Dec 22, 2010 3.174 3.208 3.144 3.170 129,053 +0.00(+0.00%)
Dec 21, 2010 3.128 3.170 3.086 3.170 62,107 +0.05(+1.52%)
Dec 20, 2010 3.157 3.160 3.111 3.122 77,509 -0.04(-1.32%)
Dec 17, 2010 3.134 3.168 3.126 3.164 91,265 +0.03(+0.97%)
Dec 16, 2010 3.069 3.179 3.061 3.134 136,581 +0.07(+2.36%)
Dec 15, 2010 3.039 3.061 3.031 3.061 91,803 +0.02(+0.50%)
Dec 14, 2010 3.065 3.077 3.012 3.046 117,005 -0.02(-0.62%)
Dec 13, 2010 3.164 3.176 3.055 3.065 179,744 -0.10(-3.13%)
Dec 10, 2010 3.206 3.206 3.149 3.164 63,989 -0.04(-1.19%)
Dec 09, 2010 3.179 3.202 3.149 3.202 48,394 +0.02(+0.60%)
Dec 08, 2010 3.237 3.237 3.183 3.183 71,266 -0.05(-1.42%)
Dec 07, 2010 3.233 3.237 3.206 3.229 59,655 -0.01(-0.24%)
Dec 06, 2010 3.252 3.256 3.225 3.237 83,328 -0.01(-0.35%)
Dec 03, 2010 3.240 3.248 3.221 3.248 70,202 +0.02(+0.47%)
Dec 02, 2010 3.259 3.263 3.229 3.233 111,127 -0.02(-0.47%)
Dec 01, 2010 3.271 3.271 3.229 3.248 78,401 +0.02(+0.47%)
Nov 30, 2010 3.237 3.252 3.198 3.233 52,215 +0.00(+0.00%)
Nov 29, 2010 3.225 3.240 3.221 3.233 50,747 -0.01(-0.35%)
Nov 26, 2010 3.217 3.267 3.198 3.244 72,311 +0.02(+0.71%)
Nov 24, 2010 3.195 3.221 3.221 3.221 48,005 +0.03(+0.83%)
Nov 23, 2010 3.172 3.214 3.168 3.195 61,764 -0.00(-0.12%)
Nov 22, 2010 3.179 3.198 3.160 3.198 56,204 +0.03(+0.84%)
Nov 19, 2010 3.160 3.183 3.149 3.172 70,659 +0.02(+0.77%)
Nov 18, 2010 3.094 3.147 3.094 3.147 91,282 +0.05(+1.71%)
Nov 17, 2010 3.060 3.140 3.055 3.094 112,290 +0.03(+1.11%)
Nov 16, 2010 3.144 3.144 2.924 3.060 372,098 -0.14(-4.38%)
Nov 15, 2010 3.200 3.216 3.151 3.200 64,323 +0.01(+0.36%)
Nov 12, 2010 3.219 3.238 3.182 3.189 90,179 -0.03(-1.06%)
Nov 11, 2010 3.265 3.265 3.219 3.223 106,899 -0.09(-2.63%)
Nov 10, 2010 3.295 3.310 3.254 3.310 76,059 +0.00(+0.00%)
Nov 09, 2010 3.265 3.310 3.265 3.310 135,387 +0.03(+0.94%)
Nov 08, 2010 3.254 3.295 3.254 3.279 126,920 +0.02(+0.56%)
Nov 05, 2010 3.223 3.265 3.219 3.261 69,654 +0.03(+0.94%)
Nov 04, 2010 3.208 3.231 3.204 3.231 87,269 +0.02(+0.59%)
Nov 03, 2010 3.204 3.223 3.178 3.212 109,811 -0.00(-0.12%)
Nov 02, 2010 3.250 3.250 3.159 3.216 89,149 -0.02(-0.47%)
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.