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

High Income Securities Fund (NY: PCF )

6.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 30, 2008 2.661 2.703 2.658 2.700 100,862 +0.00(+0.00%)
Jun 27, 2008 2.714 2.718 2.675 2.700 123,363 -0.02(-0.65%)
Jun 26, 2008 2.756 2.774 2.718 2.718 42,049 -0.04(-1.40%)
Jun 25, 2008 2.756 2.784 2.728 2.756 114,992 +0.00(+0.00%)
Jun 24, 2008 2.763 2.777 2.735 2.756 118,508 +0.01(+0.38%)
Jun 23, 2008 2.756 2.763 2.746 2.746 84,186 -0.00(-0.13%)
Jun 20, 2008 2.774 2.788 2.746 2.749 86,425 -0.04(-1.26%)
Jun 19, 2008 2.788 2.816 2.781 2.784 65,480 +0.00(+0.00%)
Jun 18, 2008 2.795 2.809 2.784 2.784 37,077 +0.00(+0.13%)
Jun 17, 2008 2.795 2.813 2.781 2.781 80,073 -0.03(-1.00%)
Jun 16, 2008 2.802 2.844 2.802 2.809 77,831 +0.01(+0.25%)
Jun 13, 2008 2.806 2.806 2.788 2.802 41,745 -0.02(-0.75%)
Jun 12, 2008 2.591 2.834 2.591 2.823 81,382 +0.04(+1.52%)
Jun 11, 2008 2.813 2.851 2.781 2.781 68,644 -0.02(-0.63%)
Jun 10, 2008 2.806 2.809 2.791 2.799 183,832 -0.03(-1.12%)
Jun 09, 2008 2.858 2.865 2.830 2.830 48,745 -0.01(-0.50%)
Jun 06, 2008 2.830 2.848 2.823 2.844 54,704 +0.01(+0.50%)
Jun 05, 2008 2.837 2.848 2.827 2.830 62,622 -0.01(-0.50%)
Jun 04, 2008 2.848 2.852 2.827 2.844 90,819 -0.00(-0.12%)
Jun 03, 2008 2.848 2.904 2.844 2.848 139,888 +0.01(+0.25%)
Jun 02, 2008 2.872 2.879 2.841 2.841 116,168 -0.02(-0.62%)
May 30, 2008 2.851 2.876 2.848 2.858 18,990 +0.01(+0.25%)
May 29, 2008 2.816 2.851 2.816 2.851 109,816 +0.02(+0.62%)
May 28, 2008 2.834 2.851 2.830 2.834 60,207 -0.01(-0.37%)
May 27, 2008 2.813 2.879 2.813 2.844 111,702 +0.03(+1.00%)
May 26, 2008 2.827 2.872 2.809 2.816 0 +0.00(+0.00%)
May 23, 2008 2.827 2.872 2.809 2.816 125,170 -0.02(-0.87%)
May 22, 2008 2.834 2.908 2.834 2.841 134,604 +0.01(+0.25%)
May 21, 2008 2.844 2.858 2.830 2.834 84,652 -0.03(-0.98%)
May 20, 2008 2.887 2.925 2.862 2.862 51,617 -0.03(-0.97%)
May 19, 2008 2.887 2.918 2.879 2.890 66,008 +0.00(+0.12%)
May 16, 2008 2.848 2.922 2.848 2.887 203,556 +0.03(+1.11%)
May 15, 2008 2.883 2.883 2.851 2.855 225,544 +0.02(+0.82%)
May 14, 2008 2.827 2.897 2.827 2.832 61,494 -0.01(-0.32%)
May 13, 2008 2.827 2.869 2.827 2.841 148,479 +0.01(+0.50%)
May 12, 2008 2.827 2.851 2.816 2.827 49,926 +0.01(+0.37%)
May 09, 2008 2.841 2.841 2.799 2.816 15,976 -0.00(-0.12%)
May 08, 2008 2.876 2.883 2.820 2.820 56,733 -0.01(-0.50%)
May 07, 2008 2.820 2.834 2.820 2.834 106,194 +0.03(+1.13%)
May 06, 2008 2.841 2.841 2.795 2.802 170,080 -0.01(-0.50%)
May 05, 2008 2.837 2.855 2.816 2.816 82,908 -0.02(-0.62%)
May 02, 2008 2.823 2.858 2.820 2.834 121,801 +0.04(+1.39%)
May 01, 2008 2.848 2.848 2.795 2.795 103,674 -0.03(-1.12%)
Apr 30, 2008 2.788 2.841 2.788 2.827 101,839 +0.03(+1.01%)
Apr 29, 2008 2.799 2.809 2.774 2.799 136,224 +0.01(+0.38%)
Apr 28, 2008 2.799 2.802 2.776 2.788 162,569 +0.02(+0.65%)
Apr 25, 2008 2.767 2.799 2.763 2.770 141,428 +0.02(+0.63%)
Apr 24, 2008 2.760 2.777 2.749 2.753 152,402 -0.00(-0.14%)
Apr 23, 2008 2.777 2.777 2.742 2.757 145,306 +0.01(+0.40%)
Apr 22, 2008 2.763 2.774 2.735 2.746 189,105 +0.00(+0.00%)
Apr 21, 2008 2.725 2.777 2.714 2.746 215,913 +0.04(+1.43%)
Apr 18, 2008 2.700 2.718 2.700 2.707 139,627 +0.01(+0.52%)
Apr 17, 2008 2.693 2.711 2.677 2.693 134,249 +0.02(+0.66%)
Apr 16, 2008 2.689 2.693 2.669 2.675 100,029 +0.01(+0.53%)
Apr 15, 2008 2.682 2.693 2.658 2.661 119,028 -0.01(-0.53%)
Apr 14, 2008 2.658 2.682 2.658 2.675 71,786 +0.03(+1.06%)
Apr 11, 2008 2.647 2.689 2.647 2.647 81,573 -0.00(-0.13%)
Apr 10, 2008 2.696 2.700 2.651 2.651 150,561 -0.03(-1.18%)
Apr 09, 2008 2.711 2.711 2.679 2.682 57,667 +0.00(+0.00%)
Apr 08, 2008 2.689 2.718 2.675 2.682 56,815 -0.02(-0.78%)
Apr 07, 2008 2.711 2.718 2.686 2.703 44,032 +0.02(+0.79%)
Apr 04, 2008 2.654 2.711 2.654 2.682 74,428 +0.01(+0.53%)
Apr 03, 2008 2.689 2.711 2.654 2.668 45,452 -0.01(-0.39%)
Apr 02, 2008 2.693 2.711 2.675 2.679 50,565 +0.01(+0.40%)
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.