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

High Income Securities Fund (NY: PCF )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 2.592 2.607 2.560 2.581 15,897 +0.02(+0.70%)
Apr 29, 2003 2.581 2.589 2.553 2.564 67,775 -0.03(-1.11%)
Apr 28, 2003 2.560 2.592 2.549 2.592 66,380 +0.03(+1.12%)
Apr 25, 2003 2.524 2.564 2.524 2.564 64,428 +0.01(+0.56%)
Apr 24, 2003 2.542 2.553 2.528 2.549 109,890 +0.01(+0.57%)
Apr 23, 2003 2.495 2.546 2.495 2.535 61,638 -0.01(-0.28%)
Apr 22, 2003 2.503 2.542 2.495 2.542 95,108 +0.00(+0.14%)
Apr 21, 2003 2.535 2.546 2.524 2.538 69,727 +0.02(+0.71%)
Apr 17, 2003 2.531 2.535 2.521 2.521 25,101 -0.01(-0.43%)
Apr 16, 2003 2.535 2.535 2.499 2.531 44,904 +0.00(+0.14%)
Apr 15, 2003 2.538 2.542 2.510 2.528 42,952 -0.01(-0.28%)
Apr 14, 2003 2.517 2.538 2.503 2.535 74,747 +0.02(+0.71%)
Apr 11, 2003 2.513 2.517 2.499 2.517 42,673 +0.01(+0.29%)
Apr 10, 2003 2.492 2.524 2.470 2.510 120,209 +0.02(+0.72%)
Apr 09, 2003 2.492 2.492 2.474 2.492 33,190 +0.00(+0.00%)
Apr 08, 2003 2.495 2.495 2.478 2.492 67,775 -0.01(-0.29%)
Apr 07, 2003 2.503 2.503 2.495 2.499 46,577 +0.00(+0.00%)
Apr 04, 2003 2.503 2.506 2.495 2.499 62,475 +0.00(+0.00%)
Apr 03, 2003 2.499 2.503 2.485 2.499 27,612 -0.00(-0.14%)
Apr 02, 2003 2.485 2.503 2.463 2.503 51,598 +0.02(+0.72%)
Apr 01, 2003 2.485 2.488 2.478 2.485 58,292 +0.01(+0.43%)
Mar 31, 2003 2.488 2.488 2.463 2.474 30,680 -0.01(-0.58%)
Mar 28, 2003 2.463 2.488 2.463 2.488 24,822 +0.01(+0.58%)
Mar 27, 2003 2.438 2.474 2.431 2.474 48,809 +0.04(+1.47%)
Mar 26, 2003 2.442 2.467 2.438 2.438 65,264 -0.03(-1.16%)
Mar 25, 2003 2.470 2.470 2.442 2.467 34,026 -0.01(-0.29%)
Mar 24, 2003 2.478 2.478 2.442 2.474 64,428 +0.01(+0.29%)
Mar 21, 2003 2.474 2.481 2.456 2.467 46,020 -0.00(-0.15%)
Mar 20, 2003 2.474 2.488 2.424 2.470 46,577 -0.00(-0.14%)
Mar 19, 2003 2.463 2.488 2.463 2.474 45,741 +0.00(+0.00%)
Mar 18, 2003 2.474 2.474 2.456 2.474 45,462 +0.02(+0.73%)
Mar 17, 2003 2.442 2.470 2.442 2.456 98,733 +0.01(+0.44%)
Mar 14, 2003 2.442 2.445 2.427 2.445 75,584 -0.01(-0.44%)
Mar 13, 2003 2.452 2.467 2.445 2.456 47,972 -0.00(-0.15%)
Mar 12, 2003 2.485 2.485 2.456 2.460 55,502 -0.01(-0.29%)
Mar 11, 2003 2.510 2.510 2.460 2.467 70,843 -0.05(-1.85%)
Mar 10, 2003 2.503 2.517 2.481 2.513 42,115 +0.03(+1.30%)
Mar 07, 2003 2.503 2.503 2.449 2.481 56,618 +0.00(+0.14%)
Mar 06, 2003 2.481 2.492 2.478 2.478 34,305 -0.01(-0.29%)
Mar 05, 2003 2.456 2.488 2.456 2.485 37,931 +0.03(+1.17%)
Mar 04, 2003 2.456 2.485 2.449 2.456 55,224 +0.00(+0.00%)
Mar 03, 2003 2.467 2.467 2.442 2.456 18,408 -0.01(-0.29%)
Feb 28, 2003 2.434 2.467 2.434 2.463 193,005 +0.03(+1.18%)
Feb 27, 2003 2.431 2.434 2.420 2.434 49,088 +0.01(+0.30%)
Feb 26, 2003 2.431 2.434 2.406 2.427 112,679 -0.00(-0.15%)
Feb 25, 2003 2.431 2.434 2.399 2.431 69,169 +0.02(+0.74%)
Feb 24, 2003 2.409 2.434 2.409 2.413 30,122 +0.01(+0.30%)
Feb 21, 2003 2.402 2.420 2.402 2.406 17,013 -0.01(-0.30%)
Feb 20, 2003 2.388 2.424 2.388 2.413 37,094 +0.03(+1.05%)
Feb 19, 2003 2.434 2.442 2.388 2.388 89,808 -0.05(-2.06%)
Feb 18, 2003 2.417 2.452 2.406 2.438 122,441 +0.01(+0.59%)
Feb 14, 2003 2.427 2.431 2.409 2.424 51,877 -0.03(-1.31%)
Feb 13, 2003 2.474 2.474 2.434 2.456 62,196 -0.04(-1.44%)
Feb 12, 2003 2.474 2.492 2.442 2.492 68,053 +0.03(+1.02%)
Feb 11, 2003 2.445 2.492 2.442 2.467 32,911 +0.02(+0.88%)
Feb 10, 2003 2.521 2.521 2.445 2.445 22,033 -0.04(-1.73%)
Feb 07, 2003 2.510 2.513 2.481 2.488 49,645 +0.02(+0.87%)
Feb 06, 2003 2.506 2.542 2.467 2.467 61,360 -0.03(-1.29%)
Feb 05, 2003 2.474 2.503 2.474 2.499 58,570 +0.03(+1.16%)
Feb 04, 2003 2.449 2.470 2.442 2.470 51,319 +0.00(+0.15%)
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.