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

High Income Securities Fund (NY: PCF )

6.710 +0.010 (+0.15%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 (%)
May 30, 2014 4.078 4.087 4.073 4.087 81,519 +0.01(+0.35%)
May 29, 2014 4.078 4.078 4.067 4.073 81,499 +0.00(+0.12%)
May 28, 2014 4.078 4.078 4.049 4.068 116,521 +0.00(+0.12%)
May 27, 2014 4.073 4.078 4.059 4.064 60,542 +0.00(+0.12%)
May 23, 2014 4.045 4.059 4.059 4.059 85,163 +0.02(+0.44%)
May 22, 2014 4.045 4.049 4.040 4.041 116,070 +0.01(+0.15%)
May 21, 2014 4.016 4.035 4.007 4.035 138,604 +0.02(+0.51%)
May 20, 2014 4.001 4.015 4.001 4.015 75,500 +0.00(+0.00%)
May 19, 2014 4.001 4.015 3.996 4.015 64,396 +0.01(+0.23%)
May 16, 2014 4.029 4.029 3.992 4.006 56,746 -0.01(-0.23%)
May 15, 2014 4.029 4.034 3.996 4.015 52,574 -0.02(-0.47%)
May 14, 2014 4.034 4.034 4.020 4.034 50,393 +0.00(+0.12%)
May 13, 2014 4.020 4.034 4.015 4.029 87,831 +0.00(+0.00%)
May 12, 2014 4.006 4.029 4.006 4.029 37,600 +0.02(+0.47%)
May 09, 2014 4.006 4.010 3.987 4.010 75,474 +0.00(+0.00%)
May 08, 2014 4.010 4.010 3.996 4.010 60,385 +0.00(+0.00%)
May 07, 2014 3.991 4.010 3.991 4.010 102,163 +0.01(+0.23%)
May 06, 2014 3.982 4.001 3.982 4.001 47,192 +0.01(+0.35%)
May 05, 2014 3.973 3.991 3.968 3.987 60,025 +0.00(+0.12%)
May 02, 2014 3.996 3.996 3.963 3.982 94,980 +0.00(+0.12%)
May 01, 2014 3.959 3.987 3.959 3.977 140,740 +0.02(+0.47%)
Apr 30, 2014 3.945 3.959 3.945 3.959 62,360 +0.01(+0.24%)
Apr 29, 2014 3.945 3.949 3.940 3.949 83,527 -0.00(-0.00%)
Apr 28, 2014 3.940 3.959 3.940 3.949 113,691 -0.00(-0.12%)
Apr 25, 2014 3.954 3.963 3.949 3.954 87,019 +0.00(+0.00%)
Apr 24, 2014 3.949 3.963 3.949 3.954 51,670 -0.00(-0.12%)
Apr 23, 2014 3.949 3.968 3.940 3.959 101,606 +0.01(+0.36%)
Apr 22, 2014 3.907 3.949 3.907 3.945 125,839 +0.02(+0.64%)
Apr 21, 2014 3.892 3.920 3.892 3.920 130,468 +0.01(+0.24%)
Apr 17, 2014 3.924 3.910 3.910 3.910 30,609 -0.00(-0.12%)
Apr 16, 2014 3.896 3.915 3.882 3.915 81,838 +0.04(+1.09%)
Apr 15, 2014 3.892 3.896 3.873 3.873 103,068 -0.01(-0.24%)
Apr 14, 2014 3.901 3.901 3.864 3.882 135,492 +0.00(+0.00%)
Apr 11, 2014 3.901 3.910 3.868 3.882 95,738 -0.02(-0.60%)
Apr 10, 2014 3.910 3.915 3.896 3.906 72,702 +0.00(+0.00%)
Apr 09, 2014 3.896 3.915 3.878 3.906 185,726 +0.01(+0.36%)
Apr 08, 2014 3.873 3.892 3.864 3.892 106,597 +0.02(+0.48%)
Apr 07, 2014 3.896 3.896 3.868 3.873 86,172 -0.03(-0.72%)
Apr 04, 2014 3.910 3.920 3.901 3.901 96,717 -0.01(-0.24%)
Apr 03, 2014 3.906 3.915 3.901 3.910 79,941 -0.00(-0.00%)
Apr 02, 2014 3.901 3.920 3.901 3.910 100,334 +0.00(+0.12%)
Apr 01, 2014 3.892 3.910 3.887 3.906 88,634 -0.00(-0.12%)
Mar 31, 2014 3.924 3.924 3.893 3.910 108,436 -0.01(-0.24%)
Mar 28, 2014 3.920 3.920 3.910 3.920 65,283 -0.00(-0.12%)
Mar 27, 2014 3.910 3.934 3.903 3.924 77,557 +0.03(+0.72%)
Mar 26, 2014 3.929 3.934 3.896 3.896 57,402 -0.03(-0.83%)
Mar 25, 2014 3.938 3.948 3.920 3.929 81,194 +0.00(+0.12%)
Mar 24, 2014 3.910 3.929 3.910 3.924 54,377 +0.00(+0.00%)
Mar 21, 2014 3.929 3.938 3.915 3.924 53,891 +0.00(+0.00%)
Mar 20, 2014 3.924 3.924 3.915 3.924 89,210 +0.00(+0.04%)
Mar 19, 2014 3.946 3.951 3.915 3.923 86,176 -0.01(-0.24%)
Mar 18, 2014 3.918 3.939 3.918 3.932 77,376 +0.03(+0.72%)
Mar 17, 2014 3.895 3.918 3.886 3.904 121,200 +0.02(+0.60%)
Mar 14, 2014 3.886 3.895 3.876 3.881 66,364 +0.00(+0.00%)
Mar 13, 2014 3.904 3.923 3.839 3.881 271,852 -0.02(-0.60%)
Mar 12, 2014 3.904 3.918 3.895 3.904 89,103 -0.00(-0.12%)
Mar 11, 2014 3.904 3.918 3.890 3.909 110,833 +0.01(+0.36%)
Mar 10, 2014 3.918 3.923 3.887 3.895 120,190 -0.02(-0.59%)
Mar 07, 2014 3.951 3.951 3.904 3.918 94,890 -0.02(-0.47%)
Mar 06, 2014 3.927 3.937 3.923 3.937 70,432 +0.02(+0.47%)
Mar 05, 2014 3.932 3.932 3.900 3.918 83,141 +0.00(+0.00%)
Mar 04, 2014 3.927 3.955 3.913 3.918 114,203 +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.