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

High Income Securities Fund (NY: PCF )

6.390 +0.060 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2004 2.664 2.686 2.639 2.686 41,834 +0.05(+1.77%)
Apr 29, 2004 2.657 2.668 2.639 2.639 75,580 -0.02(-0.67%)
Apr 28, 2004 2.689 2.689 2.657 2.657 51,316 -0.02(-0.67%)
Apr 27, 2004 2.696 2.696 2.657 2.675 52,990 +0.00(+0.00%)
Apr 26, 2004 2.639 2.678 2.625 2.675 139,727 +0.04(+1.36%)
Apr 23, 2004 2.671 2.754 2.639 2.639 165,664 -0.03(-1.21%)
Apr 22, 2004 2.693 2.704 2.660 2.671 221,722 -0.02(-0.80%)
Apr 21, 2004 2.711 2.757 2.693 2.693 152,835 -0.01(-0.53%)
Apr 20, 2004 2.693 2.732 2.693 2.707 94,267 -0.01(-0.26%)
Apr 19, 2004 2.704 2.750 2.704 2.714 134,985 -0.03(-0.92%)
Apr 16, 2004 2.711 2.761 2.711 2.739 37,372 +0.03(+1.06%)
Apr 15, 2004 2.704 2.743 2.704 2.711 51,874 +0.01(+0.40%)
Apr 14, 2004 2.743 2.750 2.696 2.700 61,636 -0.04(-1.57%)
Apr 13, 2004 2.782 2.793 2.743 2.743 105,422 -0.04(-1.42%)
Apr 12, 2004 2.811 2.829 2.782 2.782 46,854 -0.03(-1.02%)
Apr 08, 2004 2.815 2.858 2.811 2.811 22,869 +0.00(+0.00%)
Apr 07, 2004 2.847 2.883 2.804 2.811 110,164 -0.01(-0.25%)
Apr 06, 2004 2.868 2.876 2.811 2.818 56,894 -0.01(-0.51%)
Apr 05, 2004 2.851 2.861 2.833 2.833 57,731 -0.02(-0.63%)
Apr 02, 2004 2.876 2.879 2.840 2.851 69,166 +0.00(+0.00%)
Apr 01, 2004 2.847 2.858 2.825 2.851 67,492 +0.02(+0.76%)
Mar 31, 2004 2.836 2.843 2.818 2.829 69,166 +0.00(+0.00%)
Mar 30, 2004 2.822 2.829 2.800 2.829 60,241 +0.03(+0.90%)
Mar 29, 2004 2.800 2.818 2.786 2.804 54,663 +0.02(+0.64%)
Mar 26, 2004 2.818 2.818 2.782 2.786 46,017 -0.00(-0.13%)
Mar 25, 2004 2.833 2.833 2.790 2.790 56,337 -0.01(-0.38%)
Mar 24, 2004 2.818 2.822 2.800 2.800 49,643 +0.02(+0.64%)
Mar 23, 2004 2.829 2.833 2.782 2.782 89,804 -0.03(-1.02%)
Mar 22, 2004 2.793 2.825 2.793 2.811 124,108 -0.01(-0.51%)
Mar 19, 2004 2.851 2.851 2.825 2.825 90,920 -0.00(-0.13%)
Mar 18, 2004 2.861 2.861 2.829 2.829 46,017 -0.01(-0.25%)
Mar 17, 2004 2.854 2.876 2.836 2.836 69,724 -0.02(-0.75%)
Mar 16, 2004 2.829 2.858 2.822 2.858 60,520 +0.03(+1.14%)
Mar 15, 2004 2.861 2.861 2.815 2.825 86,179 +0.00(+0.00%)
Mar 12, 2004 2.854 2.854 2.818 2.825 38,208 +0.01(+0.25%)
Mar 11, 2004 2.868 2.872 2.818 2.818 81,995 -0.03(-1.13%)
Mar 10, 2004 2.868 2.879 2.851 2.851 81,995 -0.01(-0.50%)
Mar 09, 2004 2.858 2.868 2.851 2.865 81,716 +0.01(+0.25%)
Mar 08, 2004 2.868 2.868 2.858 2.858 40,718 -0.01(-0.50%)
Mar 05, 2004 2.876 2.886 2.868 2.872 38,766 -0.00(-0.12%)
Mar 04, 2004 2.861 2.886 2.843 2.876 44,065 +0.01(+0.38%)
Mar 03, 2004 2.865 2.868 2.851 2.865 69,724 +0.01(+0.50%)
Mar 02, 2004 2.854 2.854 2.840 2.851 59,126 +0.01(+0.38%)
Mar 01, 2004 2.865 2.865 2.840 2.840 50,480 +0.00(+0.00%)
Feb 27, 2004 2.886 2.897 2.840 2.840 82,274 -0.04(-1.49%)
Feb 26, 2004 2.883 2.886 2.861 2.883 38,766 +0.00(+0.12%)
Feb 25, 2004 2.868 2.883 2.829 2.879 44,065 +0.01(+0.50%)
Feb 24, 2004 2.818 2.865 2.804 2.865 106,817 +0.07(+2.57%)
Feb 23, 2004 2.879 2.879 2.786 2.793 155,066 -0.05(-1.89%)
Feb 20, 2004 2.919 2.919 2.843 2.847 87,573 -0.08(-2.70%)
Feb 19, 2004 2.929 2.929 2.904 2.926 97,055 +0.02(+0.74%)
Feb 18, 2004 2.933 2.933 2.890 2.904 82,553 -0.01(-0.49%)
Feb 17, 2004 2.904 2.929 2.904 2.919 76,975 +0.03(+1.12%)
Feb 13, 2004 2.922 2.922 2.876 2.886 106,538 -0.02(-0.62%)
Feb 12, 2004 2.933 2.933 2.904 2.904 70,839 -0.02(-0.61%)
Feb 11, 2004 2.901 2.922 2.897 2.922 61,357 +0.01(+0.49%)
Feb 10, 2004 2.897 2.919 2.897 2.908 85,900 +0.00(+0.12%)
Feb 09, 2004 2.894 2.904 2.868 2.904 100,402 +0.01(+0.50%)
Feb 06, 2004 2.872 2.890 2.854 2.890 58,847 +0.04(+1.26%)
Feb 05, 2004 2.868 2.890 2.854 2.854 96,219 +0.00(+0.13%)
Feb 04, 2004 2.851 2.872 2.851 2.851 61,915 +0.01(+0.25%)
Feb 03, 2004 2.872 2.876 2.840 2.843 66,377 -0.00(-0.13%)
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.