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 (%)
Dec 30, 2005 2.700 2.714 2.681 2.714 64,985 +0.03(+0.93%)
Dec 29, 2005 2.707 2.708 2.664 2.689 68,053 -0.01(-0.29%)
Dec 28, 2005 2.707 2.714 2.678 2.697 95,108 +0.01(+0.42%)
Dec 27, 2005 2.693 2.714 2.675 2.685 92,319 -0.02(-0.66%)
Dec 23, 2005 2.739 2.764 2.700 2.703 91,761 +0.00(+0.00%)
Dec 22, 2005 2.711 2.725 2.689 2.703 93,155 -0.03(-0.92%)
Dec 21, 2005 2.707 2.739 2.707 2.728 107,659 -0.01(-0.26%)
Dec 20, 2005 2.711 2.736 2.689 2.736 78,931 +0.01(+0.39%)
Dec 19, 2005 2.718 2.746 2.707 2.725 123,277 -0.04(-1.55%)
Dec 16, 2005 2.743 2.775 2.710 2.768 84,788 +0.04(+1.31%)
Dec 15, 2005 2.682 2.732 2.675 2.732 61,917 +0.05(+2.01%)
Dec 14, 2005 2.650 2.686 2.650 2.678 75,863 +0.02(+0.67%)
Dec 13, 2005 2.668 2.689 2.639 2.660 214,481 +0.01(+0.27%)
Dec 12, 2005 2.675 2.693 2.653 2.653 96,781 -0.03(-0.94%)
Dec 09, 2005 2.685 2.703 2.660 2.678 73,074 -0.03(-0.93%)
Dec 08, 2005 2.707 2.721 2.657 2.703 67,217 -0.00(-0.13%)
Dec 07, 2005 2.711 2.732 2.678 2.707 59,128 -0.02(-0.66%)
Dec 06, 2005 2.700 2.725 2.700 2.725 82,557 +0.03(+1.06%)
Dec 05, 2005 2.725 2.725 2.660 2.696 108,495 -0.04(-1.44%)
Dec 02, 2005 2.728 2.746 2.711 2.736 79,210 +0.00(+0.13%)
Dec 01, 2005 2.732 2.750 2.726 2.732 58,570 -0.02(-0.65%)
Nov 30, 2005 2.743 2.775 2.732 2.750 83,672 -0.02(-0.65%)
Nov 29, 2005 2.736 2.775 2.732 2.768 82,836 +0.03(+1.05%)
Nov 28, 2005 2.732 2.757 2.718 2.739 92,597 -0.01(-0.39%)
Nov 25, 2005 2.754 2.772 2.734 2.750 22,033 +0.00(+0.13%)
Nov 23, 2005 2.779 2.779 2.739 2.746 57,455 -0.03(-1.16%)
Nov 22, 2005 2.772 2.779 2.721 2.779 116,026 +0.02(+0.78%)
Nov 21, 2005 2.775 2.775 2.711 2.757 99,291 -0.02(-0.65%)
Nov 18, 2005 2.732 2.775 2.709 2.775 47,693 +0.04(+1.57%)
Nov 17, 2005 2.718 2.736 2.707 2.732 83,393 +0.00(+0.00%)
Nov 16, 2005 2.739 2.779 2.719 2.732 96,781 +0.01(+0.53%)
Nov 15, 2005 2.728 2.746 2.718 2.718 73,911 -0.03(-0.92%)
Nov 14, 2005 2.732 2.754 2.728 2.743 58,570 -0.01(-0.52%)
Nov 11, 2005 2.746 2.757 2.746 2.757 147,822 +0.01(+0.39%)
Nov 10, 2005 2.721 2.757 2.721 2.746 41,836 +0.01(+0.26%)
Nov 09, 2005 2.739 2.739 2.719 2.739 63,591 +0.01(+0.26%)
Nov 08, 2005 2.725 2.736 2.721 2.732 87,856 +0.00(+0.00%)
Nov 07, 2005 2.725 2.750 2.725 2.732 152,284 +0.01(+0.40%)
Nov 04, 2005 2.754 2.793 2.718 2.721 105,427 -0.04(-1.56%)
Nov 03, 2005 2.754 2.793 2.739 2.764 161,488 +0.02(+0.78%)
Nov 02, 2005 2.721 2.743 2.696 2.743 99,012 +0.03(+1.19%)
Nov 01, 2005 2.721 2.721 2.696 2.711 158,420 +0.00(+0.13%)
Oct 31, 2005 2.696 2.714 2.693 2.707 163,719 +0.01(+0.40%)
Oct 28, 2005 2.678 2.696 2.678 2.696 111,005 +0.02(+0.67%)
Oct 27, 2005 2.664 2.682 2.664 2.678 176,270 +0.01(+0.54%)
Oct 26, 2005 2.650 2.675 2.650 2.664 110,727 -0.01(-0.27%)
Oct 25, 2005 2.653 2.671 2.646 2.671 146,427 +0.02(+0.68%)
Oct 24, 2005 2.625 2.678 2.622 2.653 151,168 +0.03(+0.96%)
Oct 21, 2005 2.635 2.660 2.585 2.628 79,210 +0.01(+0.41%)
Oct 20, 2005 2.610 2.671 2.585 2.617 112,958 +0.01(+0.41%)
Oct 19, 2005 2.625 2.625 2.581 2.607 113,516 -0.04(-1.49%)
Oct 18, 2005 2.621 2.646 2.610 2.646 88,135 +0.01(+0.41%)
Oct 17, 2005 2.625 2.657 2.621 2.635 64,149 +0.01(+0.41%)
Oct 14, 2005 2.578 2.651 2.578 2.625 188,263 +0.05(+1.81%)
Oct 13, 2005 2.664 2.711 2.521 2.578 216,154 -0.12(-4.52%)
Oct 12, 2005 2.675 2.718 2.658 2.700 107,659 +0.00(+0.00%)
Oct 11, 2005 2.671 2.718 2.669 2.700 86,461 +0.05(+1.89%)
Oct 10, 2005 2.725 2.732 2.646 2.650 287,834 -0.09(-3.15%)
Oct 07, 2005 2.707 2.739 2.707 2.736 83,393 -0.01(-0.26%)
Oct 06, 2005 2.739 2.757 2.718 2.743 119,094 +0.00(+0.00%)
Oct 05, 2005 2.761 2.772 2.743 2.743 95,108 -0.02(-0.65%)
Oct 04, 2005 2.757 2.775 2.757 2.761 114,631 -0.01(-0.39%)
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.