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 UNCHANGED
Streaming Delayed 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, 2008 2.813 2.867 2.813 2.852 100,924 +0.03(+1.01%)
Apr 29, 2008 2.824 2.835 2.799 2.824 135,000 +0.01(+0.38%)
Apr 28, 2008 2.824 2.827 2.802 2.813 161,109 +0.02(+0.65%)
Apr 25, 2008 2.792 2.824 2.788 2.795 140,158 +0.02(+0.63%)
Apr 24, 2008 2.785 2.803 2.774 2.778 151,033 -0.00(-0.14%)
Apr 23, 2008 2.803 2.803 2.767 2.782 144,001 +0.01(+0.40%)
Apr 22, 2008 2.788 2.799 2.760 2.771 187,406 +0.00(+0.00%)
Apr 21, 2008 2.749 2.803 2.739 2.771 213,974 +0.04(+1.43%)
Apr 18, 2008 2.724 2.742 2.724 2.732 138,373 +0.01(+0.52%)
Apr 17, 2008 2.717 2.735 2.701 2.717 133,044 +0.02(+0.66%)
Apr 16, 2008 2.714 2.718 2.693 2.700 99,131 +0.01(+0.53%)
Apr 15, 2008 2.707 2.717 2.682 2.685 117,959 -0.01(-0.53%)
Apr 14, 2008 2.682 2.707 2.682 2.700 71,141 +0.03(+1.06%)
Apr 11, 2008 2.671 2.714 2.671 2.671 80,840 -0.00(-0.13%)
Apr 10, 2008 2.721 2.724 2.675 2.675 149,209 -0.03(-1.18%)
Apr 09, 2008 2.735 2.735 2.703 2.707 57,149 +0.00(+0.00%)
Apr 08, 2008 2.714 2.742 2.700 2.707 56,305 -0.02(-0.78%)
Apr 07, 2008 2.735 2.742 2.710 2.728 43,636 +0.02(+0.79%)
Apr 04, 2008 2.678 2.735 2.678 2.707 73,760 +0.01(+0.53%)
Apr 03, 2008 2.714 2.735 2.678 2.692 45,044 -0.01(-0.39%)
Apr 02, 2008 2.717 2.735 2.700 2.703 50,111 +0.01(+0.40%)
Apr 01, 2008 2.685 2.720 2.685 2.692 29,785 +0.04(+1.34%)
Mar 31, 2008 2.643 2.675 2.643 2.657 80,798 -0.01(-0.53%)
Mar 28, 2008 2.689 2.696 2.653 2.671 35,345 -0.01(-0.53%)
Mar 27, 2008 2.732 2.746 2.604 2.685 78,011 -0.02(-0.92%)
Mar 26, 2008 2.675 2.735 2.675 2.710 77,982 +0.00(+0.00%)
Mar 25, 2008 2.732 2.732 2.675 2.710 66,721 +0.01(+0.39%)
Mar 24, 2008 2.629 2.724 2.621 2.700 108,106 +0.05(+2.01%)
Mar 21, 2008 2.593 2.678 2.593 2.646 83,613 +0.00(+0.00%)
Mar 20, 2008 2.593 2.678 2.593 2.646 83,613 +0.02(+0.95%)
Mar 19, 2008 2.629 2.692 2.621 2.621 76,293 -0.05(-1.99%)
Mar 18, 2008 2.611 2.682 2.611 2.675 131,191 +0.06(+2.20%)
Mar 17, 2008 2.629 2.664 2.611 2.617 91,225 -0.03(-1.23%)
Mar 14, 2008 2.671 2.674 2.629 2.650 77,982 -0.04(-1.58%)
Mar 13, 2008 2.632 2.703 2.632 2.692 97,408 +0.03(+1.20%)
Mar 12, 2008 2.668 2.682 2.657 2.660 128,733 -0.04(-1.45%)
Mar 11, 2008 2.714 2.732 2.501 2.700 285,186 +0.05(+1.74%)
Mar 10, 2008 2.636 2.682 2.632 2.653 67,850 +0.01(+0.27%)
Mar 07, 2008 2.700 2.732 2.639 2.646 134,493 -0.05(-1.97%)
Mar 06, 2008 2.749 2.749 2.682 2.700 108,387 -0.02(-0.72%)
Mar 05, 2008 2.717 2.749 2.717 2.719 66,648 -0.02(-0.71%)
Mar 04, 2008 2.494 2.767 2.494 2.739 101,732 -0.01(-0.26%)
Mar 03, 2008 2.771 2.774 2.742 2.746 61,654 -0.03(-1.15%)
Feb 29, 2008 2.788 2.792 2.771 2.778 82,101 +0.00(+0.00%)
Feb 28, 2008 2.764 2.781 2.759 2.778 31,531 -0.01(-0.25%)
Feb 27, 2008 2.756 2.806 2.756 2.785 73,444 +0.01(+0.51%)
Feb 26, 2008 2.781 2.799 2.746 2.771 113,455 +0.02(+0.78%)
Feb 25, 2008 2.714 2.806 2.714 2.749 78,264 +0.02(+0.78%)
Feb 22, 2008 2.753 2.756 2.710 2.728 154,155 +0.00(+0.13%)
Feb 21, 2008 2.739 2.764 2.714 2.724 97,408 -0.01(-0.52%)
Feb 20, 2008 2.724 2.774 2.718 2.739 141,875 -0.02(-0.77%)
Feb 19, 2008 2.714 2.781 2.708 2.760 199,039 +0.05(+1.70%)
Feb 18, 2008 2.703 2.749 2.703 2.714 0 +0.00(+0.00%)
Feb 15, 2008 2.703 2.749 2.703 2.714 125,031 -0.02(-0.78%)
Feb 14, 2008 2.781 2.795 2.724 2.735 147,230 -0.02(-0.90%)
Feb 13, 2008 2.792 2.792 2.760 2.760 117,959 -0.04(-1.27%)
Feb 12, 2008 2.788 2.813 2.785 2.795 115,707 -0.00(-0.13%)
Feb 11, 2008 2.806 2.827 2.792 2.799 36,316 +0.01(+0.25%)
Feb 08, 2008 2.827 2.831 2.785 2.792 78,464 -0.02(-0.63%)
Feb 07, 2008 2.824 2.827 2.810 2.810 31,626 +0.00(+0.00%)
Feb 06, 2008 2.838 2.838 2.806 2.810 41,102 -0.01(-0.50%)
Feb 05, 2008 2.824 2.838 2.795 2.824 73,261 -0.01(-0.38%)
Feb 04, 2008 2.835 2.842 2.820 2.835 131,056 +0.01(+0.38%)
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.