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 31, 2021 6.634 6.649 6.611 6.626 78,814 +0.02(+0.35%)
Dec 30, 2021 6.626 6.641 6.596 6.603 100,596 +0.00(+0.00%)
Dec 29, 2021 6.611 6.618 6.565 6.603 105,049 +0.02(+0.35%)
Dec 28, 2021 6.550 6.611 6.550 6.580 62,626 -0.01(-0.12%)
Dec 27, 2021 6.550 6.634 6.519 6.588 177,891 +0.02(+0.35%)
Dec 23, 2021 6.473 6.573 6.473 6.565 98,856 +0.08(+1.18%)
Dec 22, 2021 6.481 6.511 6.450 6.488 133,966 +0.01(+0.12%)
Dec 21, 2021 6.664 6.664 6.396 6.481 128,791 -0.07(-1.05%)
Dec 20, 2021 6.626 6.626 6.511 6.550 130,107 -0.02(-0.26%)
Dec 17, 2021 6.544 6.589 6.521 6.566 62,912 +0.01(+0.12%)
Dec 16, 2021 6.574 6.642 6.559 6.559 111,701 -0.02(-0.23%)
Dec 15, 2021 6.574 6.597 6.551 6.574 159,004 +0.02(+0.35%)
Dec 14, 2021 6.566 6.635 6.544 6.551 92,601 -0.05(-0.69%)
Dec 13, 2021 6.589 6.620 6.582 6.597 88,997 +0.02(+0.23%)
Dec 10, 2021 6.604 6.604 6.566 6.582 56,712 +0.01(+0.12%)
Dec 09, 2021 6.597 6.597 6.548 6.574 60,074 -0.01(-0.12%)
Dec 08, 2021 6.559 6.589 6.528 6.582 65,397 +0.04(+0.58%)
Dec 07, 2021 6.490 6.589 6.490 6.544 104,552 +0.06(+0.94%)
Dec 06, 2021 6.384 6.536 6.371 6.483 94,377 +0.10(+1.55%)
Dec 03, 2021 6.453 6.521 6.354 6.384 252,415 -0.08(-1.18%)
Dec 02, 2021 6.430 6.478 6.430 6.460 172,125 +0.01(+0.12%)
Dec 01, 2021 6.513 6.513 6.437 6.453 121,440 +0.00(+0.00%)
Nov 30, 2021 6.559 6.559 6.453 6.453 199,302 -0.11(-1.62%)
Nov 29, 2021 6.559 6.589 6.551 6.559 104,182 +0.01(+0.12%)
Nov 26, 2021 6.604 6.635 6.544 6.551 172,706 -0.06(-0.92%)
Nov 24, 2021 6.566 6.620 6.566 6.612 110,351 +0.03(+0.46%)
Nov 23, 2021 6.566 6.619 6.566 6.582 114,220 -0.02(-0.34%)
Nov 22, 2021 6.642 6.647 6.559 6.604 92,618 -0.04(-0.57%)
Nov 19, 2021 6.597 6.642 6.597 6.642 212,562 +0.04(+0.57%)
Nov 18, 2021 6.574 6.612 6.597 6.604 210,278 +0.04(+0.58%)
Nov 17, 2021 6.574 6.620 6.544 6.566 227,466 -0.02(-0.25%)
Nov 16, 2021 6.598 6.606 6.568 6.583 236,635 +0.01(+0.11%)
Nov 15, 2021 6.583 6.591 6.553 6.576 283,943 +0.02(+0.34%)
Nov 12, 2021 6.553 6.576 6.553 6.553 205,024 -0.01(-0.11%)
Nov 11, 2021 6.576 6.576 6.549 6.561 166,175 +0.00(+0.06%)
Nov 10, 2021 6.545 6.557 185,569 +0.00(+0.06%)
Nov 09, 2021 6.523 6.561 6.515 6.553 217,498 +0.03(+0.46%)
Nov 08, 2021 6.545 6.561 6.523 6.523 240,919 -0.02(-0.23%)
Nov 05, 2021 6.508 6.542 6.463 6.538 647,124 +0.09(+1.40%)
Nov 04, 2021 6.500 6.515 6.425 6.448 482,602 -0.02(-0.23%)
Nov 03, 2021 6.530 6.538 6.421 6.463 460,128 -0.08(-1.26%)
Nov 02, 2021 6.508 6.576 6.478 6.545 1,744,925 -0.07(-1.02%)
Nov 01, 2021 6.628 6.658 6.485 6.613 620,522 -0.02(-0.34%)
Oct 29, 2021 6.621 6.666 6.607 6.636 698,469 +0.05(+0.80%)
Oct 28, 2021 6.508 6.628 6.493 6.583 432,439 +0.09(+1.39%)
Oct 27, 2021 6.643 6.651 6.418 6.493 407,912 -0.15(-2.26%)
Oct 26, 2021 6.508 6.666 6.643 198,640 +0.16(+2.44%)
Oct 25, 2021 6.673 6.673 6.448 6.485 390,685 -0.16(-2.38%)
Oct 22, 2021 6.749 6.749 6.568 6.643 349,601 -0.02(-0.23%)
Oct 21, 2021 6.884 6.922 6.636 6.658 278,774 -0.26(-3.80%)
Oct 20, 2021 6.944 6.982 6.884 6.922 179,562 -0.01(-0.11%)
Oct 19, 2021 6.967 7.019 6.884 6.929 199,227 -0.02(-0.24%)
Oct 18, 2021 6.819 7.001 6.767 6.946 296,404 +0.18(+2.65%)
Oct 15, 2021 6.714 6.825 6.688 6.767 221,020 +0.05(+0.78%)
Oct 14, 2021 6.662 6.722 6.647 6.714 227,228 +0.07(+1.01%)
Oct 13, 2021 6.864 6.893 6.617 6.647 178,694 -0.16(-2.41%)
Oct 12, 2021 6.662 6.826 6.640 6.811 104,919 +0.17(+2.58%)
Oct 11, 2021 6.722 6.766 6.603 6.640 143,318 -0.13(-1.98%)
Oct 08, 2021 6.752 6.789 6.744 6.774 114,855 +0.04(+0.55%)
Oct 07, 2021 6.714 6.774 6.700 6.737 71,485 +0.03(+0.44%)
Oct 06, 2021 6.707 6.744 6.685 6.707 72,638 +0.00(+0.00%)
Oct 05, 2021 6.610 6.759 6.610 6.707 136,383 +0.10(+1.47%)
Oct 04, 2021 6.670 6.685 6.595 6.610 122,594 -0.05(-0.78%)
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.