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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 3.270 3.274 3.233 3.266 71,865 +0.00(+0.00%)
Jan 30, 2012 3.213 3.266 3.209 3.266 76,042 +0.01(+0.37%)
Jan 27, 2012 3.205 3.254 3.205 3.254 230,046 +0.02(+0.63%)
Jan 26, 2012 3.217 3.242 3.205 3.233 68,479 +0.02(+0.63%)
Jan 25, 2012 3.181 3.229 3.181 3.213 103,250 +0.01(+0.38%)
Jan 24, 2012 3.176 3.209 3.172 3.201 102,137 +0.02(+0.77%)
Jan 23, 2012 3.172 3.185 3.161 3.176 77,626 +0.01(+0.26%)
Jan 20, 2012 3.152 3.168 3.140 3.168 96,573 +0.03(+0.96%)
Jan 19, 2012 3.150 3.159 3.114 3.138 162,181 +0.02(+0.52%)
Jan 18, 2012 3.118 3.145 3.118 3.122 73,869 +0.00(+0.13%)
Jan 17, 2012 3.179 3.179 3.118 3.118 104,693 -0.06(-2.03%)
Jan 13, 2012 3.163 3.191 3.134 3.183 170,539 -0.02(-0.76%)
Jan 12, 2012 3.199 3.207 3.179 3.207 72,811 +0.00(+0.00%)
Jan 11, 2012 3.223 3.227 3.195 3.207 109,983 +0.00(+0.13%)
Jan 10, 2012 3.199 3.223 3.183 3.203 88,248 +0.02(+0.76%)
Jan 09, 2012 3.195 3.227 3.179 3.179 52,515 -0.04(-1.13%)
Jan 06, 2012 3.179 3.223 3.179 3.215 77,672 +0.04(+1.14%)
Jan 05, 2012 3.175 3.188 3.138 3.179 116,011 +0.02(+0.51%)
Jan 04, 2012 3.179 3.179 3.134 3.163 79,769 +0.06(+1.82%)
Dec 30, 2011 3.086 3.106 3.061 3.106 93,883 +0.02(+0.66%)
Dec 29, 2011 3.098 3.106 3.033 3.086 78,208 -0.02(-0.52%)
Dec 28, 2011 3.122 3.122 3.094 3.102 54,629 -0.02(-0.52%)
Dec 27, 2011 3.110 3.118 3.094 3.118 106,395 +0.01(+0.39%)
Dec 23, 2011 3.110 3.110 3.086 3.106 76,905 +0.03(+0.92%)
Dec 21, 2011 3.078 3.078 3.037 3.078 98,077 -0.01(-0.47%)
Dec 20, 2011 3.044 3.092 3.028 3.092 116,799 +0.04(+1.32%)
Dec 19, 2011 3.044 3.052 3.016 3.052 166,059 +0.02(+0.80%)
Dec 16, 2011 3.016 3.028 2.996 3.028 132,742 +0.03(+1.07%)
Dec 15, 2011 2.992 2.996 2.964 2.996 111,452 +0.01(+0.40%)
Dec 14, 2011 2.976 2.991 2.960 2.984 177,897 -0.03(-0.93%)
Dec 13, 2011 3.000 3.012 2.960 3.012 115,635 +0.03(+0.94%)
Dec 12, 2011 2.996 3.012 2.984 2.984 80,334 -0.03(-1.07%)
Dec 09, 2011 3.016 3.016 2.992 3.016 138,893 +0.00(+0.13%)
Dec 08, 2011 3.020 3.028 2.996 3.012 117,276 -0.01(-0.40%)
Dec 07, 2011 3.032 3.056 3.000 3.024 163,652 -0.04(-1.18%)
Dec 06, 2011 3.032 3.060 3.016 3.060 142,163 +0.01(+0.26%)
Dec 05, 2011 3.036 3.060 3.024 3.052 137,691 -0.01(-0.39%)
Dec 02, 2011 3.068 3.068 3.028 3.064 112,900 +0.03(+0.93%)
Dec 01, 2011 3.072 3.072 3.032 3.036 76,021 -0.04(-1.31%)
Nov 30, 2011 3.052 3.076 3.020 3.076 90,162 +0.09(+2.96%)
Nov 29, 2011 3.000 3.024 2.988 2.988 69,620 -0.01(-0.27%)
Nov 28, 2011 3.052 3.056 2.996 2.996 94,889 +0.01(+0.27%)
Nov 25, 2011 3.004 3.012 2.988 2.988 58,091 -0.06(-2.11%)
Nov 23, 2011 3.036 3.052 2.985 3.052 89,751 -0.02(-0.65%)
Nov 22, 2011 2.988 3.072 2.988 3.072 107,655 +0.06(+2.14%)
Nov 21, 2011 3.004 3.008 2.976 3.008 65,972 -0.01(-0.21%)
Nov 18, 2011 3.022 3.022 2.978 3.014 71,386 -0.00(-0.13%)
Nov 17, 2011 3.038 3.038 2.982 3.018 114,101 -0.02(-0.66%)
Nov 16, 2011 3.034 3.038 2.998 3.038 131,063 +0.00(+0.00%)
Nov 15, 2011 3.026 3.038 3.006 3.038 128,264 +0.00(+0.13%)
Nov 14, 2011 3.042 3.042 2.998 3.034 121,815 -0.00(-0.13%)
Nov 11, 2011 3.062 3.078 3.018 3.038 88,751 +0.02(+0.66%)
Nov 10, 2011 3.050 3.054 3.010 3.018 102,674 +0.01(+0.40%)
Nov 09, 2011 3.066 3.066 3.006 3.006 99,395 -0.07(-2.21%)
Nov 08, 2011 3.098 3.098 3.074 3.074 98,975 -0.02(-0.52%)
Nov 07, 2011 3.078 3.101 3.070 3.090 113,506 -0.01(-0.39%)
Nov 04, 2011 3.094 3.118 3.062 3.102 84,494 -0.04(-1.15%)
Nov 03, 2011 3.118 3.146 3.118 3.138 55,342 +0.02(+0.51%)
Nov 02, 2011 3.130 3.130 3.086 3.122 69,958 +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.