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, 2018 5.080 5.119 5.041 5.113 48,833 +0.01(+0.22%)
Jan 30, 2018 5.085 5.102 5.074 5.102 42,161 -0.02(-0.43%)
Jan 29, 2018 5.141 5.141 5.091 5.124 23,096 -0.01(-0.11%)
Jan 26, 2018 5.107 5.142 5.107 5.130 36,657 +0.01(+0.22%)
Jan 25, 2018 5.119 5.119 5.107 5.119 41,025 +0.01(+0.11%)
Jan 24, 2018 5.163 5.180 5.113 5.113 28,033 -0.04(-0.76%)
Jan 23, 2018 5.091 5.152 5.091 5.152 69,494 +0.04(+0.85%)
Jan 22, 2018 5.081 5.114 5.053 5.108 50,079 +0.03(+0.66%)
Jan 19, 2018 5.036 5.075 5.026 5.075 63,652 +0.03(+0.55%)
Jan 18, 2018 5.047 5.053 5.036 5.047 96,059 +0.00(+0.00%)
Jan 17, 2018 5.058 5.058 5.031 5.047 459,576 -0.01(-0.11%)
Jan 16, 2018 5.070 5.092 5.042 5.053 116,396 +0.01(+0.22%)
Jan 12, 2018 5.042 5.042 5.042 0 -0.01(-0.11%)
Jan 11, 2018 5.053 5.058 5.047 5.047 95,812 -0.01(-0.22%)
Jan 10, 2018 5.058 5.059 10,327 -0.04(-0.87%)
Jan 09, 2018 5.097 5.108 5.089 5.103 15,768 +0.01(+0.11%)
Jan 08, 2018 5.086 5.101 5.070 5.097 57,756 +0.01(+0.22%)
Jan 05, 2018 5.053 5.086 5.053 5.086 62,615 +0.04(+0.82%)
Jan 04, 2018 5.031 5.053 5.031 5.045 41,616 +0.00(+0.06%)
Jan 03, 2018 5.042 5.053 5.025 5.042 26,818 +0.02(+0.44%)
Jan 02, 2018 5.014 5.020 5.014 5.020 33,397 +0.02(+0.33%)
Dec 29, 2017 5.003 5.003 5.003 0 -0.03(-0.66%)
Dec 28, 2017 5.058 5.085 5.036 5.036 19,087 -0.01(-0.22%)
Dec 27, 2017 5.070 5.075 5.042 5.047 27,990 +0.00(+0.00%)
Dec 26, 2017 5.014 5.058 5.014 5.047 29,025 +0.01(+0.11%)
Dec 22, 2017 4.992 5.042 4.986 5.042 70,871 +0.04(+0.89%)
Dec 21, 2017 5.103 5.103 4.970 4.997 133,822 -0.10(-1.98%)
Dec 20, 2017 5.059 5.109 5.051 5.098 73,543 +0.03(+0.66%)
Dec 19, 2017 5.043 5.065 5.032 5.065 57,104 +0.03(+0.66%)
Dec 18, 2017 5.021 5.032 5.010 5.032 27,445 +0.02(+0.33%)
Dec 15, 2017 5.015 5.021 5.010 5.015 29,818 +0.01(+0.22%)
Dec 14, 2017 5.010 5.010 4.993 5.004 42,338 -0.02(-0.33%)
Dec 13, 2017 5.010 5.021 4.993 5.021 21,647 +0.02(+0.33%)
Dec 12, 2017 4.993 5.054 4.993 5.004 28,326 +0.01(+0.22%)
Dec 11, 2017 4.988 5.004 4.985 4.993 57,339 +0.03(+0.56%)
Dec 08, 2017 5.004 5.043 4.965 4.965 21,001 -0.02(-0.44%)
Dec 07, 2017 5.043 5.043 4.988 4.988 35,091 -0.06(-1.10%)
Dec 06, 2017 5.010 5.043 5.002 5.043 22,291 +0.04(+0.77%)
Dec 05, 2017 5.004 5.015 5.004 5.004 6,667 +0.02(+0.44%)
Dec 04, 2017 5.026 5.026 4.982 4.982 18,330 -0.04(-0.77%)
Dec 01, 2017 5.054 5.054 5.015 5.021 24,031 -0.04(-0.76%)
Nov 30, 2017 4.982 5.059 4.982 5.059 37,601 +0.08(+1.67%)
Nov 29, 2017 5.010 5.026 4.977 4.977 39,551 -0.03(-0.66%)
Nov 28, 2017 5.010 5.026 4.982 5.010 41,289 +0.01(+0.11%)
Nov 27, 2017 5.032 5.032 4.993 5.004 38,802 -0.03(-0.55%)
Nov 24, 2017 5.032 5.032 5.024 5.032 8,904 +0.00(+0.00%)
Nov 22, 2017 4.988 5.032 4.968 5.032 63,001 +0.07(+1.32%)
Nov 21, 2017 4.961 4.988 4.955 4.966 26,860 +0.02(+0.45%)
Nov 20, 2017 4.955 4.955 4.939 4.944 30,193 +0.01(+0.22%)
Nov 17, 2017 4.906 4.950 4.906 4.933 68,352 +0.02(+0.45%)
Nov 16, 2017 4.917 4.928 4.911 4.911 95,505 +0.01(+0.22%)
Nov 15, 2017 4.900 4.900 4.873 4.900 66,943 -0.02(-0.34%)
Nov 14, 2017 4.922 4.922 4.895 4.917 83,867 +0.00(+0.00%)
Nov 13, 2017 4.911 4.939 4.911 4.917 74,970 -0.02(-0.45%)
Nov 10, 2017 4.928 4.939 4.911 4.939 54,178 +0.01(+0.22%)
Nov 09, 2017 4.955 4.955 4.911 4.928 61,486 -0.03(-0.67%)
Nov 08, 2017 4.961 4.972 4.944 4.961 41,316 +0.01(+0.11%)
Nov 07, 2017 4.977 4.983 4.955 4.955 47,585 -0.01(-0.11%)
Nov 06, 2017 4.983 4.983 4.955 4.961 42,190 -0.02(-0.33%)
Nov 03, 2017 4.961 4.983 4.950 4.977 31,116 +0.03(+0.56%)
Nov 02, 2017 5.011 5.011 4.950 4.950 30,909 -0.07(-1.32%)
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.