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

High Income Securities Fund (NY: PCF )

6.250 -0.030 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 18, 2024 6.270 6.330 6.240 6.250 482,975 -0.03(-0.44%)
Apr 17, 2024 6.238 6.312 6.238 6.278 134,800 +0.04(+0.63%)
Apr 16, 2024 6.317 6.329 6.238 6.238 165,764 -0.06(-0.94%)
Apr 15, 2024 6.407 6.416 6.282 6.298 104,926 -0.08(-1.24%)
Apr 12, 2024 6.456 6.456 6.347 6.377 163,805 -0.06(-0.92%)
Apr 11, 2024 6.456 6.486 6.416 6.436 87,785 -0.01(-0.15%)
Apr 10, 2024 6.515 6.515 6.426 6.446 100,802 -0.07(-1.06%)
Apr 09, 2024 6.476 6.525 6.466 6.515 43,284 +0.03(+0.46%)
Apr 08, 2024 6.476 6.496 6.426 6.486 70,086 +0.06(+0.92%)
Apr 05, 2024 6.476 6.506 6.426 6.426 218,448 -0.05(-0.76%)
Apr 04, 2024 6.515 6.515 6.456 6.476 129,223 +0.00(+0.00%)
Apr 03, 2024 6.476 6.535 6.446 6.476 60,543 -0.01(-0.15%)
Apr 02, 2024 6.654 6.667 6.446 6.486 380,347 -0.21(-3.11%)
Apr 01, 2024 6.684 6.723 6.654 6.694 57,788 -0.01(-0.15%)
Mar 28, 2024 6.694 6.694 6.694 6.704 66,870 +0.06(+0.89%)
Mar 27, 2024 6.624 6.723 6.624 6.644 52,581 +0.02(+0.30%)
Mar 26, 2024 6.605 6.654 6.605 6.624 77,955 -0.01(-0.15%)
Mar 25, 2024 6.624 6.694 6.624 6.634 37,540 +0.01(+0.15%)
Mar 22, 2024 6.644 6.684 6.644 6.624 38,485 -0.01(-0.15%)
Mar 21, 2024 6.733 6.733 6.605 6.634 58,608 -0.04(-0.59%)
Mar 20, 2024 6.694 6.694 6.624 6.674 49,276 +0.04(+0.60%)
Mar 19, 2024 6.684 6.684 6.425 6.634 32,439 -0.03(-0.41%)
Mar 18, 2024 6.593 6.691 6.573 6.662 61,286 +0.07(+1.04%)
Mar 15, 2024 6.573 6.613 6.573 6.593 31,382 +0.03(+0.45%)
Mar 14, 2024 6.613 6.672 6.544 6.564 67,317 -0.06(-0.89%)
Mar 13, 2024 6.583 6.642 6.583 6.623 64,259 +0.02(+0.30%)
Mar 12, 2024 6.593 6.631 6.583 6.603 41,965 +0.02(+0.30%)
Mar 11, 2024 6.603 6.603 6.554 6.583 42,050 -0.02(-0.30%)
Mar 08, 2024 6.623 6.641 6.603 6.603 38,443 -0.03(-0.44%)
Mar 07, 2024 6.613 6.672 6.613 6.632 30,006 +0.00(+0.00%)
Mar 06, 2024 6.613 6.641 6.593 6.632 36,857 +0.04(+0.60%)
Mar 05, 2024 6.652 6.672 6.593 6.593 46,610 -0.06(-0.88%)
Mar 04, 2024 6.642 6.691 6.632 6.652 44,199 +0.01(+0.15%)
Mar 01, 2024 6.623 6.669 6.603 6.642 43,174 +0.00(+0.00%)
Feb 29, 2024 6.691 6.691 6.632 6.642 56,152 +0.05(+0.74%)
Feb 28, 2024 6.495 6.672 6.492 6.593 63,722 +0.06(+0.90%)
Feb 27, 2024 6.740 6.740 6.534 6.534 159,410 -0.29(-4.31%)
Feb 26, 2024 6.367 6.829 6.367 6.829 841,977 +0.44(+6.91%)
Feb 23, 2024 6.377 6.406 6.377 6.387 48,915 -0.01(-0.15%)
Feb 22, 2024 6.377 6.397 6.377 6.397 31,099 +0.03(+0.46%)
Feb 21, 2024 6.358 6.417 6.358 6.367 57,316 -0.01(-0.23%)
Feb 20, 2024 6.426 6.426 6.367 6.382 46,234 -0.02(-0.38%)
Feb 16, 2024 6.466 6.466 6.397 6.407 44,114 -0.02(-0.27%)
Feb 15, 2024 6.385 6.444 6.376 6.424 73,171 +0.06(+0.92%)
Feb 14, 2024 6.356 6.414 6.356 6.366 49,154 +0.02(+0.31%)
Feb 13, 2024 6.395 6.395 6.337 6.346 88,299 -0.07(-1.06%)
Feb 12, 2024 6.366 6.444 6.366 6.414 86,201 +0.04(+0.61%)
Feb 09, 2024 6.356 6.376 6.346 6.376 35,931 +0.02(+0.31%)
Feb 08, 2024 6.366 6.366 6.336 6.356 40,479 +0.00(+0.00%)
Feb 07, 2024 6.327 6.376 6.317 6.356 42,812 +0.05(+0.77%)
Feb 06, 2024 6.269 6.308 6.264 6.308 28,030 +0.04(+0.62%)
Feb 05, 2024 6.337 6.337 6.230 6.269 83,390 -0.02(-0.31%)
Feb 02, 2024 6.317 6.317 6.249 6.288 190,257 +0.03(+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.