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 30, 2020 4.878 5.018 4.733 4.733 22,645 -0.04(-0.79%)
Apr 29, 2020 4.714 4.847 4.708 4.771 69,868 +0.02(+0.40%)
Apr 28, 2020 4.859 4.929 4.720 4.752 38,819 -0.06(-1.18%)
Apr 27, 2020 4.720 4.822 4.720 4.809 42,078 -0.01(-0.13%)
Apr 24, 2020 4.714 4.904 4.714 4.815 61,242 +0.06(+1.20%)
Apr 23, 2020 4.740 4.823 4.735 4.758 47,392 -0.01(-0.26%)
Apr 22, 2020 4.683 4.790 4.613 4.771 60,311 +0.19(+4.14%)
Apr 21, 2020 4.411 4.585 4.411 4.581 85,529 -0.01(-0.28%)
Apr 20, 2020 4.777 4.782 4.499 4.594 69,608 -0.21(-4.34%)
Apr 17, 2020 4.866 4.866 4.714 4.803 46,683 +0.00(+0.00%)
Apr 16, 2020 4.670 4.897 4.572 4.803 75,959 +0.05(+1.09%)
Apr 15, 2020 4.632 4.788 4.444 4.751 137,512 +0.16(+3.54%)
Apr 14, 2020 4.594 4.626 4.544 4.588 59,478 +0.13(+2.80%)
Apr 13, 2020 4.469 4.476 4.376 4.463 41,951 -0.05(-1.11%)
Apr 09, 2020 4.469 4.751 4.469 4.513 181,890 +0.25(+5.87%)
Apr 08, 2020 4.238 4.282 4.157 4.263 90,996 +0.17(+4.12%)
Apr 07, 2020 4.151 4.194 4.094 4.094 59,927 +0.13(+3.31%)
Apr 06, 2020 3.794 3.969 3.794 3.963 45,990 +0.27(+7.28%)
Apr 03, 2020 3.813 3.821 3.651 3.694 45,592 -0.14(-3.59%)
Apr 02, 2020 3.813 3.966 3.813 3.832 60,686 -0.04(-0.97%)
Apr 01, 2020 3.976 3.994 3.788 3.869 69,156 -0.21(-5.21%)
Mar 31, 2020 4.219 4.219 4.038 4.082 87,179 -0.02(-0.46%)
Mar 30, 2020 4.044 4.126 3.913 4.101 44,909 -0.03(-0.76%)
Mar 27, 2020 4.082 4.176 3.982 4.132 75,987 -0.06(-1.49%)
Mar 26, 2020 4.094 4.241 4.076 4.194 69,564 +0.24(+6.17%)
Mar 25, 2020 3.401 3.951 3.401 3.951 78,054 +0.35(+9.82%)
Mar 24, 2020 3.438 3.669 3.426 3.597 109,889 +0.34(+10.46%)
Mar 23, 2020 3.488 3.513 3.213 3.257 84,907 -0.11(-3.16%)
Mar 20, 2020 3.201 3.569 3.201 3.363 252,759 +0.13(+4.06%)
Mar 19, 2020 3.438 3.544 2.938 3.232 288,395 -0.26(-7.51%)
Mar 18, 2020 3.938 4.001 3.482 3.494 52,530 -0.72(-17.06%)
Mar 17, 2020 4.419 4.419 4.101 4.213 46,754 -0.33(-7.16%)
Mar 16, 2020 4.601 4.601 4.163 4.538 49,104 -0.38(-7.73%)
Mar 13, 2020 4.652 4.918 4.597 4.918 121,716 +0.35(+7.58%)
Mar 12, 2020 4.331 4.640 4.306 4.572 73,611 -0.35(-7.16%)
Mar 11, 2020 5.011 5.011 4.906 4.924 70,986 -0.08(-1.70%)
Mar 10, 2020 5.042 5.130 4.838 5.009 50,639 -0.02(-0.40%)
Mar 09, 2020 4.993 5.073 4.355 5.030 107,294 -0.30(-5.68%)
Mar 06, 2020 5.364 5.364 5.234 5.333 74,516 -0.08(-1.49%)
Mar 05, 2020 5.438 5.452 5.376 5.413 62,367 -0.09(-1.69%)
Mar 04, 2020 5.531 5.531 5.475 5.506 60,125 -0.00(-0.06%)
Mar 03, 2020 5.605 5.611 5.475 5.509 41,066 -0.04(-0.72%)
Mar 02, 2020 5.413 5.549 5.407 5.549 71,005 +0.14(+2.63%)
Feb 28, 2020 5.605 5.605 5.388 5.407 99,571 -0.22(-3.96%)
Feb 27, 2020 5.803 5.803 5.605 5.630 63,361 -0.25(-4.21%)
Feb 26, 2020 5.605 5.893 5.605 5.877 102,572 +0.24(+4.17%)
Feb 25, 2020 5.852 5.854 5.642 5.642 101,124 -0.21(-3.59%)
Feb 24, 2020 5.846 5.945 5.809 5.852 51,875 -0.02(-0.26%)
Feb 21, 2020 5.921 5.921 5.860 5.868 19,881 -0.02(-0.41%)
Feb 20, 2020 5.809 5.908 5.809 5.892 23,981 +0.07(+1.20%)
Feb 19, 2020 5.834 5.852 5.822 5.822 23,334 -0.03(-0.58%)
Feb 18, 2020 5.840 5.859 5.840 5.856 27,501 +0.01(+0.16%)
Feb 14, 2020 5.840 5.890 5.828 5.846 36,530 +0.02(+0.34%)
Feb 13, 2020 5.814 5.842 5.802 5.826 120,403 +0.00(+0.00%)
Feb 12, 2020 5.802 5.831 5.802 5.826 38,658 +0.01(+0.21%)
Feb 11, 2020 5.777 5.851 5.777 5.814 89,712 +0.02(+0.32%)
Feb 10, 2020 5.814 5.814 5.777 5.796 37,023 +0.01(+0.18%)
Feb 07, 2020 5.771 5.814 5.771 5.785 34,566 -0.00(-0.07%)
Feb 06, 2020 5.808 5.814 5.790 5.790 40,308 -0.02(-0.32%)
Feb 05, 2020 5.814 5.814 5.803 5.808 33,615 -0.01(-0.11%)
Feb 04, 2020 5.784 5.845 5.784 5.814 22,425 +0.03(+0.53%)
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.