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 (%)
Nov 30, 2006 2.994 3.030 2.958 3.005 214,750 +0.01(+0.36%)
Nov 29, 2006 2.933 2.994 2.933 2.994 75,023 +0.03(+0.85%)
Nov 28, 2006 2.926 2.972 2.908 2.969 142,516 +0.02(+0.73%)
Nov 27, 2006 2.965 2.965 2.922 2.947 116,299 -0.02(-0.61%)
Nov 24, 2006 2.987 2.990 2.954 2.965 51,316 -0.01(-0.48%)
Nov 22, 2006 2.969 2.994 2.940 2.980 122,156 +0.02(+0.73%)
Nov 21, 2006 2.969 2.976 2.947 2.958 45,739 -0.01(-0.48%)
Nov 20, 2006 2.980 2.980 2.957 2.972 85,900 -0.00(-0.12%)
Nov 17, 2006 2.983 2.987 2.951 2.976 95,382 +0.00(+0.00%)
Nov 16, 2006 2.976 2.980 2.958 2.976 56,615 +0.02(+0.61%)
Nov 15, 2006 2.980 2.980 2.947 2.958 69,166 -0.01(-0.36%)
Nov 14, 2006 2.944 2.969 2.937 2.969 70,281 +0.02(+0.61%)
Nov 13, 2006 2.947 2.980 2.929 2.951 90,920 -0.01(-0.36%)
Nov 10, 2006 2.965 2.969 2.947 2.962 78,369 +0.01(+0.36%)
Nov 09, 2006 2.965 2.965 2.933 2.951 96,498 -0.00(-0.12%)
Nov 08, 2006 2.983 2.983 2.929 2.954 62,193 -0.02(-0.60%)
Nov 07, 2006 2.972 2.976 2.951 2.972 64,425 +0.02(+0.73%)
Nov 06, 2006 2.908 2.976 2.908 2.951 88,967 +0.03(+1.11%)
Nov 03, 2006 2.965 2.972 2.908 2.919 63,588 -0.01(-0.37%)
Nov 02, 2006 2.976 2.982 2.926 2.929 89,525 -0.03(-0.97%)
Nov 01, 2006 2.980 2.983 2.944 2.958 59,126 -0.00(-0.12%)
Oct 31, 2006 2.987 2.990 2.954 2.962 53,269 -0.01(-0.36%)
Oct 30, 2006 2.951 2.972 2.944 2.972 128,292 +0.00(+0.12%)
Oct 27, 2006 2.969 2.969 2.947 2.969 72,234 +0.00(+0.12%)
Oct 26, 2006 2.972 2.987 2.944 2.965 115,742 -0.01(-0.24%)
Oct 25, 2006 2.937 2.972 2.915 2.972 106,817 +0.04(+1.22%)
Oct 24, 2006 2.937 2.958 2.918 2.937 106,259 +0.01(+0.37%)
Oct 23, 2006 2.940 2.944 2.915 2.926 73,070 -0.01(-0.49%)
Oct 20, 2006 2.972 2.980 2.937 2.940 124,945 -0.03(-0.85%)
Oct 19, 2006 2.947 2.972 2.944 2.965 110,164 +0.03(+1.10%)
Oct 18, 2006 2.940 3.076 2.930 2.933 129,407 +0.01(+0.49%)
Oct 17, 2006 2.911 2.922 2.883 2.919 103,749 +0.01(+0.25%)
Oct 16, 2006 2.915 2.929 2.894 2.911 114,626 +0.01(+0.25%)
Oct 13, 2006 2.897 2.908 2.883 2.904 117,136 +0.02(+0.62%)
Oct 12, 2006 2.883 2.897 2.872 2.886 79,764 +0.01(+0.25%)
Oct 11, 2006 2.883 2.890 2.868 2.879 89,804 -0.00(-0.12%)
Oct 10, 2006 2.890 2.893 2.868 2.883 66,656 -0.00(-0.12%)
Oct 09, 2006 2.876 2.894 2.872 2.886 136,938 +0.01(+0.25%)
Oct 06, 2006 2.886 2.890 2.876 2.879 73,628 -0.01(-0.37%)
Oct 05, 2006 2.879 2.894 2.876 2.890 114,068 +0.01(+0.50%)
Oct 04, 2006 2.868 2.886 2.868 2.876 42,950 +0.01(+0.25%)
Oct 03, 2006 2.876 2.886 2.868 2.868 113,510 -0.00(-0.12%)
Oct 02, 2006 2.883 2.886 2.868 2.872 121,319 +0.00(+0.00%)
Sep 29, 2006 2.868 2.883 2.858 2.872 79,485 +0.00(+0.12%)
Sep 28, 2006 2.854 2.883 2.851 2.868 56,058 -0.00(-0.12%)
Sep 27, 2006 2.868 2.872 2.854 2.872 99,008 +0.01(+0.38%)
Sep 26, 2006 2.868 2.872 2.836 2.861 133,033 +0.00(+0.13%)
Sep 25, 2006 2.868 2.868 2.847 2.858 107,654 +0.01(+0.38%)
Sep 22, 2006 2.865 2.872 2.843 2.847 114,626 +0.00(+0.00%)
Sep 21, 2006 2.833 2.865 2.833 2.847 131,360 +0.00(+0.13%)
Sep 20, 2006 2.868 2.872 2.840 2.843 97,055 -0.04(-1.37%)
Sep 19, 2006 2.858 2.883 2.841 2.883 153,393 +0.04(+1.52%)
Sep 18, 2006 2.858 2.861 2.840 2.840 60,520 -0.00(-0.13%)
Sep 15, 2006 2.840 2.854 2.829 2.843 116,857 +0.02(+0.63%)
Sep 14, 2006 2.825 2.847 2.825 2.825 88,967 +0.00(+0.00%)
Sep 13, 2006 2.822 2.825 2.808 2.825 42,113 +0.01(+0.51%)
Sep 12, 2006 2.804 2.825 2.804 2.811 73,070 +0.00(+0.00%)
Sep 11, 2006 2.833 2.836 2.804 2.811 55,500 +0.00(+0.00%)
Sep 08, 2006 2.811 2.833 2.801 2.811 70,839 +0.01(+0.51%)
Sep 07, 2006 2.800 2.822 2.797 2.797 84,784 +0.00(+0.00%)
Sep 06, 2006 2.811 2.833 2.793 2.797 68,887 -0.03(-1.14%)
Sep 05, 2006 2.825 2.833 2.807 2.829 67,771 +0.01(+0.51%)
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.