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, 2018 5.111 5.111 5.082 5.105 16,909 -0.01(-0.11%)
Apr 27, 2018 5.116 5.116 5.091 5.111 20,657 +0.03(+0.66%)
Apr 26, 2018 5.082 5.116 5.064 5.077 31,006 +0.03(+0.67%)
Apr 25, 2018 5.037 5.054 5.032 5.043 73,733 -0.03(-0.55%)
Apr 24, 2018 5.116 5.127 5.071 5.071 41,218 -0.04(-0.88%)
Apr 23, 2018 5.155 5.161 5.111 5.116 23,896 -0.05(-0.89%)
Apr 20, 2018 5.179 5.179 5.123 5.162 14,328 +0.01(+0.22%)
Apr 19, 2018 5.179 5.179 5.151 5.151 66,247 -0.03(-0.54%)
Apr 18, 2018 5.168 5.207 5.134 5.179 18,690 +0.03(+0.54%)
Apr 17, 2018 5.140 5.205 5.106 5.151 77,067 +0.06(+1.21%)
Apr 16, 2018 5.089 5.100 5.050 5.089 26,906 +0.01(+0.11%)
Apr 13, 2018 5.095 5.095 5.078 5.084 27,574 +0.01(+0.11%)
Apr 12, 2018 5.078 5.089 5.072 5.078 37,683 -0.01(-0.22%)
Apr 11, 2018 5.095 5.100 5.078 5.089 43,235 +0.00(+0.06%)
Apr 10, 2018 5.078 5.087 5.072 5.086 59,178 +0.03(+0.50%)
Apr 09, 2018 5.039 5.067 5.036 5.061 26,527 +0.00(+0.00%)
Apr 06, 2018 5.050 5.067 5.050 5.061 70,903 -0.01(-0.22%)
Apr 05, 2018 5.072 5.072 5.049 5.072 23,760 +0.01(+0.22%)
Apr 04, 2018 5.044 5.072 5.019 5.061 51,647 -0.01(-0.22%)
Apr 03, 2018 5.016 5.095 5.011 5.072 35,226 +0.04(+0.89%)
Apr 02, 2018 5.016 5.033 5.016 5.028 49,506 -0.03(-0.66%)
Mar 29, 2018 5.061 5.061 5.061 0 +0.03(+0.67%)
Mar 28, 2018 5.011 5.044 5.011 5.028 24,057 +0.00(+0.00%)
Mar 27, 2018 5.011 5.044 5.011 5.028 56,990 -0.03(-0.55%)
Mar 26, 2018 5.061 5.061 5.011 5.056 79,120 -0.01(-0.22%)
Mar 23, 2018 5.078 5.128 5.067 5.067 21,906 -0.01(-0.11%)
Mar 22, 2018 5.089 5.128 5.072 5.072 61,351 -0.03(-0.68%)
Mar 21, 2018 5.113 5.163 5.096 5.107 21,935 -0.01(-0.22%)
Mar 20, 2018 5.107 5.185 5.096 5.118 30,503 +0.01(+0.22%)
Mar 19, 2018 5.113 5.113 5.082 5.107 36,021 -0.01(-0.11%)
Mar 16, 2018 5.118 5.129 5.101 5.113 52,942 -0.03(-0.54%)
Mar 15, 2018 5.146 5.153 5.118 5.140 15,342 -0.01(-0.11%)
Mar 14, 2018 5.185 5.191 5.146 5.146 37,723 -0.01(-0.11%)
Mar 13, 2018 5.146 5.172 5.140 5.152 29,487 +0.00(+0.00%)
Mar 12, 2018 5.140 5.152 5.121 5.152 22,922 +0.02(+0.33%)
Mar 09, 2018 5.051 5.135 5.051 5.135 61,529 +0.08(+1.66%)
Mar 08, 2018 5.051 5.053 5.029 5.051 30,508 +0.02(+0.33%)
Mar 07, 2018 5.034 4.979 5.034 29,152 +0.03(+0.56%)
Mar 06, 2018 4.984 5.006 4.962 5.006 37,569 +0.04(+0.90%)
Mar 05, 2018 4.906 4.967 4.906 4.962 108,759 +0.01(+0.11%)
Mar 02, 2018 4.928 4.966 4.928 4.956 99,074 -0.03(-0.67%)
Mar 01, 2018 4.967 4.990 4.956 4.990 77,762 +0.02(+0.34%)
Feb 28, 2018 4.951 4.977 4.951 4.973 61,104 +0.02(+0.45%)
Feb 27, 2018 4.979 4.994 4.951 4.951 66,078 -0.04(-0.78%)
Feb 26, 2018 4.967 5.006 4.967 4.990 68,667 +0.01(+0.22%)
Feb 23, 2018 4.973 4.984 4.956 4.979 45,943 +0.02(+0.45%)
Feb 22, 2018 4.956 4.968 4.945 4.956 47,832 +0.00(+0.09%)
Feb 21, 2018 4.979 4.984 4.952 4.952 40,705 -0.02(-0.34%)
Feb 20, 2018 4.946 4.974 4.946 4.968 122,357 +0.01(+0.11%)
Feb 16, 2018 4.963 4.963 4.963 0 -0.01(-0.11%)
Feb 15, 2018 4.974 4.982 4.963 4.968 56,551 +0.03(+0.56%)
Feb 14, 2018 4.952 4.952 4.929 4.941 39,495 -0.01(-0.22%)
Feb 13, 2018 4.963 4.963 4.924 4.952 42,995 -0.04(-0.78%)
Feb 12, 2018 4.991 4.996 4.974 4.991 9,119 +0.01(+0.22%)
Feb 09, 2018 5.002 5.007 4.935 4.979 40,230 -0.03(-0.56%)
Feb 08, 2018 5.007 5.024 5.007 5.007 69,612 +0.02(+0.33%)
Feb 07, 2018 4.902 4.991 4.902 4.991 77,904 +0.08(+1.59%)
Feb 06, 2018 4.785 4.913 4.785 4.913 61,504 +0.09(+1.90%)
Feb 05, 2018 5.002 5.002 4.804 4.821 42,700 -0.19(-3.82%)
Feb 02, 2018 5.102 5.102 5.007 5.013 52,010 -0.10(-1.96%)
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.