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

High Income Securities Fund (NY: PCF )

6.730 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2005 2.639 2.639 2.600 2.600 68,974 -0.03(-1.08%)
Apr 28, 2005 2.621 2.643 2.621 2.629 47,015 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.621 38,006 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,892 -0.01(-0.54%)
Apr 25, 2005 2.621 2.653 2.621 2.632 50,393 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,546 +0.01(+0.54%)
Apr 21, 2005 2.621 2.629 2.600 2.614 63,906 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.621 38,006 -0.02(-0.94%)
Apr 19, 2005 2.593 2.653 2.593 2.646 102,475 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,771 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,299 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.621 75,167 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,642 +0.00(+0.00%)
Apr 12, 2005 2.621 2.636 2.621 2.636 161,314 -0.00(-0.13%)
Apr 11, 2005 2.639 2.653 2.636 2.639 130,628 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,534 +0.01(+0.27%)
Apr 07, 2005 2.621 2.653 2.621 2.643 57,994 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,868 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,824 -0.01(-0.40%)
Apr 04, 2005 2.643 2.653 2.629 2.646 51,800 -0.01(-0.40%)
Apr 01, 2005 2.653 2.660 2.632 2.657 90,651 +0.01(+0.54%)
Mar 31, 2005 2.621 2.650 2.621 2.643 109,513 +0.01(+0.54%)
Mar 30, 2005 2.621 2.646 2.611 2.629 92,622 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,270 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,376 -0.00(-0.14%)
Mar 24, 2005 2.557 2.621 2.557 2.607 170,886 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,957 -0.04(-1.62%)
Mar 22, 2005 2.646 2.653 2.614 2.625 234,793 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,626 -0.04(-1.58%)
Mar 18, 2005 2.724 2.735 2.700 2.700 133,162 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,241 +0.01(+0.52%)
Mar 16, 2005 2.700 2.724 2.685 2.717 219,027 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,743 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,617 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,252 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,299 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,786 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,217 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,701 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,903 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.827 134,006 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.827 85,584 +0.01(+0.51%)
Mar 01, 2005 2.817 2.824 2.795 2.813 81,924 +0.02(+0.64%)
Feb 28, 2005 2.806 2.820 2.778 2.795 148,083 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,056 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,833 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.795 108,106 +0.04(+1.29%)
Feb 22, 2005 2.778 2.795 2.760 2.760 164,693 -0.03(-1.02%)
Feb 18, 2005 2.781 2.795 2.771 2.788 217,057 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,182 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,498 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,516 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,516 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,836 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,563 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.795 190,312 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.795 2.803 133,443 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,340 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,080 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.756 2.778 85,302 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,916 +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.