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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 4.005 4.030 4.005 4.005 61,540 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.005 4.015 63,256 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,687 +0.03(+0.73%)
Feb 24, 2015 3.976 3.987 3.952 3.986 80,975 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,461 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,487 +0.02(+0.62%)
Feb 19, 2015 3.937 3.950 3.933 3.937 46,227 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.937 3.942 75,239 +0.00(+0.00%)
Feb 17, 2015 3.961 3.981 3.942 3.942 111,125 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,433 +0.01(+0.24%)
Feb 12, 2015 3.947 3.973 3.947 3.961 46,730 +0.02(+0.49%)
Feb 11, 2015 3.913 3.942 3.913 3.942 35,885 +0.03(+0.74%)
Feb 10, 2015 3.928 3.937 3.913 3.913 35,390 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,748 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,943 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,966 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,956 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,030 +0.01(+0.25%)
Feb 02, 2015 3.913 3.918 3.889 3.913 47,550 +0.01(+0.25%)
Jan 30, 2015 3.913 3.913 3.894 3.904 78,732 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,999 +0.02(+0.62%)
Jan 28, 2015 3.894 3.913 3.889 3.894 92,924 -0.00(-0.12%)
Jan 27, 2015 3.889 3.913 3.885 3.899 84,437 -0.00(-0.12%)
Jan 26, 2015 3.885 3.913 3.885 3.904 73,253 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,970 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,325 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,839 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,826 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.898 50,255 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,252 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.874 79,747 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,411 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,331 -0.00(-0.12%)
Jan 09, 2015 3.874 3.889 3.855 3.889 62,345 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,705 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,924 +0.01(+0.25%)
Jan 06, 2015 3.870 3.874 3.826 3.826 67,689 -0.04(-1.11%)
Jan 05, 2015 3.874 3.874 3.826 3.870 127,433 -0.00(-0.12%)
Jan 02, 2015 3.889 3.894 3.846 3.874 123,304 -0.01(-0.25%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,971 -0.01(-0.37%)
Dec 30, 2014 3.870 3.898 3.870 3.898 50,508 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,714 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.874 70,775 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,730 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,171 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.850 73,596 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,520 +0.02(+0.64%)
Dec 18, 2014 3.821 3.874 3.821 3.836 158,452 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,116 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,207 -0.03(-0.76%)
Dec 15, 2014 3.817 3.840 3.764 3.788 91,498 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.821 80,453 -0.01(-0.37%)
Dec 11, 2014 3.840 3.859 3.836 3.836 118,986 +0.01(+0.37%)
Dec 10, 2014 3.859 3.869 3.821 3.821 79,759 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.859 3.864 106,527 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.883 3.902 57,278 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,695 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,025 -0.01(-0.24%)
Dec 03, 2014 3.902 3.926 3.902 3.922 76,190 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,748 -0.02(-0.61%)
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.