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, 2018 5.032 5.071 4.994 5.065 49,291 +0.01(+0.22%)
Jan 30, 2018 5.038 5.054 5.027 5.054 42,556 -0.02(-0.43%)
Jan 29, 2018 5.093 5.093 5.043 5.076 23,313 -0.01(-0.11%)
Jan 26, 2018 5.060 5.094 5.060 5.082 37,001 +0.01(+0.22%)
Jan 25, 2018 5.071 5.071 5.060 5.071 41,410 +0.01(+0.11%)
Jan 24, 2018 5.115 5.132 5.065 5.065 28,296 -0.04(-0.76%)
Jan 23, 2018 5.043 5.104 5.043 5.104 70,146 +0.04(+0.85%)
Jan 22, 2018 5.033 5.066 5.006 5.061 50,549 +0.03(+0.66%)
Jan 19, 2018 4.989 5.028 4.979 5.028 64,249 +0.03(+0.55%)
Jan 18, 2018 5.000 5.006 4.989 5.000 96,961 +0.00(+0.00%)
Jan 17, 2018 5.011 5.011 4.984 5.000 463,889 -0.01(-0.11%)
Jan 16, 2018 5.022 5.044 4.995 5.006 117,489 +0.01(+0.22%)
Jan 12, 2018 4.995 4.995 4.995 0 -0.01(-0.11%)
Jan 11, 2018 5.006 5.011 5.000 5.000 96,712 -0.01(-0.22%)
Jan 10, 2018 5.011 5.011 10,424 -0.04(-0.87%)
Jan 09, 2018 5.050 5.061 5.042 5.055 15,916 +0.01(+0.11%)
Jan 08, 2018 5.039 5.054 5.022 5.050 58,298 +0.01(+0.22%)
Jan 05, 2018 5.006 5.039 5.006 5.039 63,203 +0.04(+0.82%)
Jan 04, 2018 4.984 5.006 4.984 4.998 42,007 +0.00(+0.05%)
Jan 03, 2018 4.995 5.006 4.978 4.995 27,070 +0.02(+0.44%)
Jan 02, 2018 4.967 4.973 4.967 4.973 33,710 +0.02(+0.33%)
Dec 29, 2017 4.956 4.956 4.956 0 -0.03(-0.66%)
Dec 28, 2017 5.011 5.038 4.989 4.989 19,266 -0.01(-0.22%)
Dec 27, 2017 5.022 5.028 4.995 5.000 28,253 +0.00(+0.00%)
Dec 26, 2017 4.967 5.011 4.967 5.000 29,297 +0.01(+0.11%)
Dec 22, 2017 4.945 4.995 4.940 4.995 71,536 +0.04(+0.89%)
Dec 21, 2017 5.055 5.055 4.923 4.951 135,078 -0.10(-1.98%)
Dec 20, 2017 5.012 5.062 5.004 5.051 74,233 +0.03(+0.66%)
Dec 19, 2017 4.996 5.018 4.985 5.018 57,640 +0.03(+0.66%)
Dec 18, 2017 4.974 4.985 4.963 4.985 27,703 +0.02(+0.33%)
Dec 15, 2017 4.969 4.974 4.963 4.969 30,098 +0.01(+0.22%)
Dec 14, 2017 4.963 4.963 4.947 4.958 42,735 -0.02(-0.33%)
Dec 13, 2017 4.963 4.974 4.947 4.974 21,850 +0.02(+0.33%)
Dec 12, 2017 4.947 5.007 4.947 4.958 28,592 +0.01(+0.22%)
Dec 11, 2017 4.941 4.958 4.939 4.947 57,877 +0.03(+0.56%)
Dec 08, 2017 4.958 4.996 4.919 4.919 21,198 -0.02(-0.44%)
Dec 07, 2017 4.996 4.996 4.941 4.941 35,421 -0.05(-1.10%)
Dec 06, 2017 4.963 4.996 4.956 4.996 22,500 +0.04(+0.77%)
Dec 05, 2017 4.958 4.969 4.958 4.958 6,730 +0.02(+0.44%)
Dec 04, 2017 4.980 4.980 4.936 4.936 18,502 -0.04(-0.77%)
Dec 01, 2017 5.007 5.007 4.969 4.974 24,256 -0.04(-0.76%)
Nov 30, 2017 4.936 5.012 4.936 5.012 37,954 +0.08(+1.67%)
Nov 29, 2017 4.963 4.980 4.930 4.930 39,922 -0.03(-0.66%)
Nov 28, 2017 4.963 4.980 4.936 4.963 41,676 +0.01(+0.11%)
Nov 27, 2017 4.985 4.985 4.947 4.958 39,166 -0.03(-0.55%)
Nov 24, 2017 4.985 4.985 4.977 4.985 8,988 +0.00(+0.00%)
Nov 22, 2017 4.941 4.985 4.922 4.985 63,593 +0.06(+1.32%)
Nov 21, 2017 4.915 4.942 4.909 4.920 27,112 +0.02(+0.45%)
Nov 20, 2017 4.909 4.909 4.893 4.898 30,476 +0.01(+0.22%)
Nov 17, 2017 4.860 4.904 4.860 4.888 68,994 +0.02(+0.45%)
Nov 16, 2017 4.871 4.882 4.865 4.866 96,401 +0.01(+0.22%)
Nov 15, 2017 4.855 4.855 4.827 4.855 67,571 -0.02(-0.34%)
Nov 14, 2017 4.877 4.877 4.849 4.871 84,654 +0.00(+0.00%)
Nov 13, 2017 4.866 4.893 4.866 4.871 75,674 -0.02(-0.45%)
Nov 10, 2017 4.882 4.893 4.866 4.893 54,687 +0.01(+0.22%)
Nov 09, 2017 4.909 4.909 4.865 4.882 62,063 -0.03(-0.67%)
Nov 08, 2017 4.915 4.926 4.898 4.915 41,703 +0.01(+0.11%)
Nov 07, 2017 4.931 4.937 4.909 4.909 48,032 -0.01(-0.11%)
Nov 06, 2017 4.937 4.937 4.909 4.915 42,586 -0.02(-0.33%)
Nov 03, 2017 4.915 4.937 4.904 4.931 31,408 +0.03(+0.56%)
Nov 02, 2017 4.964 4.964 4.904 4.904 31,200 -0.07(-1.32%)
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.