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 29, 2022 6.176 6.184 6.021 6.073 99,698 -0.10(-1.67%)
Apr 28, 2022 6.152 6.263 6.117 6.176 39,884 +0.06(+1.04%)
Apr 27, 2022 6.105 6.208 6.098 6.113 84,562 +0.02(+0.26%)
Apr 26, 2022 6.097 6.132 6.041 6.097 88,039 -0.06(-0.90%)
Apr 25, 2022 6.097 6.152 6.017 6.152 94,731 +0.03(+0.52%)
Apr 22, 2022 6.176 6.216 6.120 6.120 88,665 -0.04(-0.64%)
Apr 21, 2022 6.176 6.232 6.160 6.160 57,724 -0.02(-0.26%)
Apr 20, 2022 6.168 6.232 6.168 6.176 131,286 -0.02(-0.26%)
Apr 19, 2022 6.168 6.207 6.160 6.192 129,389 -0.01(-0.22%)
Apr 18, 2022 6.253 6.253 6.174 6.205 211,768 +0.01(+0.13%)
Apr 14, 2022 6.221 6.259 6.198 6.198 110,518 -0.02(-0.38%)
Apr 13, 2022 6.221 6.245 6.150 6.221 140,465 +0.04(+0.64%)
Apr 12, 2022 6.205 6.221 6.182 6.182 93,487 -0.02(-0.38%)
Apr 11, 2022 6.205 6.245 6.205 6.205 99,036 -0.04(-0.63%)
Apr 08, 2022 6.245 6.276 6.213 6.245 85,979 +0.03(+0.51%)
Apr 07, 2022 6.253 6.253 6.206 6.213 107,862 -0.02(-0.38%)
Apr 06, 2022 6.355 6.355 6.209 6.237 177,169 -0.02(-0.25%)
Apr 05, 2022 6.300 6.363 6.245 6.253 109,127 -0.05(-0.75%)
Apr 04, 2022 6.260 6.331 6.260 6.300 113,122 +0.04(+0.63%)
Apr 01, 2022 6.190 6.268 6.190 6.260 85,714 +0.03(+0.51%)
Mar 31, 2022 6.166 6.229 6.103 6.229 131,050 +0.13(+2.06%)
Mar 30, 2022 6.095 6.103 6.048 6.103 81,858 +0.04(+0.65%)
Mar 29, 2022 6.111 6.111 5.993 6.064 144,801 +0.04(+0.65%)
Mar 28, 2022 6.087 6.111 5.993 6.025 122,254 -0.06(-0.91%)
Mar 25, 2022 6.127 6.166 6.072 6.080 123,673 -0.05(-0.77%)
Mar 24, 2022 6.174 6.174 6.118 6.127 74,394 -0.01(-0.13%)
Mar 23, 2022 6.143 6.190 6.135 6.135 115,357 -0.06(-1.02%)
Mar 22, 2022 6.166 6.213 6.158 6.198 133,228 +0.02(+0.25%)
Mar 21, 2022 6.213 6.213 6.135 6.182 100,223 -0.02(-0.34%)
Mar 18, 2022 6.187 6.234 6.156 6.203 206,531 +0.05(+0.76%)
Mar 17, 2022 6.047 6.164 6.016 6.156 149,637 +0.12(+2.07%)
Mar 16, 2022 6.008 6.039 5.938 6.032 131,970 +0.09(+1.57%)
Mar 15, 2022 6.000 6.071 5.880 5.938 217,046 -0.06(-1.04%)
Mar 14, 2022 6.094 6.141 5.969 6.000 196,151 -0.14(-2.28%)
Mar 11, 2022 6.211 6.211 6.125 6.141 76,948 -0.02(-0.38%)
Mar 10, 2022 6.312 6.312 6.161 6.164 99,575 -0.01(-0.13%)
Mar 09, 2022 6.250 6.250 6.149 6.172 237,849 +0.04(+0.70%)
Mar 08, 2022 6.195 6.199 6.129 6.129 103,731 -0.07(-1.07%)
Mar 07, 2022 6.413 6.413 6.191 6.195 153,023 -0.17(-2.69%)
Mar 04, 2022 6.398 6.398 6.336 6.367 77,791 -0.01(-0.12%)
Mar 03, 2022 6.390 6.390 6.359 6.375 25,943 +0.02(+0.37%)
Mar 02, 2022 6.351 6.382 6.336 6.351 94,184 -0.02(-0.24%)
Mar 01, 2022 6.398 6.398 6.341 6.367 72,116 +0.03(+0.49%)
Feb 28, 2022 6.343 6.367 6.273 6.336 244,174 +0.00(+0.00%)
Feb 25, 2022 6.304 6.351 6.304 6.336 173,878 +0.04(+0.64%)
Feb 24, 2022 6.125 6.295 6.040 6.295 229,474 -0.09(-1.36%)
Feb 23, 2022 6.406 6.425 6.359 6.382 68,698 +0.01(+0.12%)
Feb 22, 2022 6.421 6.491 6.375 6.375 122,402 -0.13(-2.04%)
Feb 18, 2022 6.507 0 -0.03(-0.48%)
Feb 17, 2022 6.554 6.569 6.530 6.538 59,190 -0.02(-0.24%)
Feb 16, 2022 6.585 6.585 6.507 6.554 137,958 +0.01(+0.15%)
Feb 15, 2022 6.605 6.605 6.536 6.544 182,060 -0.02(-0.24%)
Feb 14, 2022 6.598 6.636 6.521 6.559 99,938 -0.02(-0.35%)
Feb 11, 2022 6.605 6.690 6.575 6.582 94,076 -0.07(-1.05%)
Feb 10, 2022 6.652 6.690 6.629 6.652 84,078 -0.02(-0.35%)
Feb 09, 2022 6.698 6.698 6.644 6.675 79,574 +0.00(+0.00%)
Feb 08, 2022 6.644 6.683 6.605 6.675 180,605 +0.04(+0.58%)
Feb 07, 2022 6.659 6.667 6.621 6.636 65,739 -0.02(-0.23%)
Feb 04, 2022 6.636 6.652 6.575 6.652 100,022 +0.07(+1.00%)
Feb 03, 2022 6.636 6.586 88,691 -0.05(-0.76%)
Feb 02, 2022 6.636 6.644 6.582 6.636 92,804 +0.05(+0.70%)
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.