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 (%)
Jul 31, 2003 2.568 2.572 2.550 2.550 34,626 -0.00(-0.14%)
Jul 30, 2003 2.568 2.568 2.540 2.554 149,765 -0.01(-0.55%)
Jul 29, 2003 2.600 2.600 2.522 2.568 124,992 -0.01(-0.55%)
Jul 28, 2003 2.579 2.604 2.565 2.582 30,403 +0.00(+0.14%)
Jul 25, 2003 2.604 2.604 2.579 2.579 32,937 -0.04(-1.36%)
Jul 24, 2003 2.622 2.622 2.593 2.614 40,256 +0.01(+0.55%)
Jul 23, 2003 2.575 2.600 2.561 2.600 54,895 +0.02(+0.83%)
Jul 22, 2003 2.561 2.593 2.547 2.579 331,341 -0.02(-0.96%)
Jul 21, 2003 2.664 2.685 2.600 2.604 80,512 -0.06(-2.40%)
Jul 18, 2003 2.696 2.696 2.668 2.668 7,882 -0.03(-1.18%)
Jul 17, 2003 2.725 2.725 2.643 2.700 88,676 +0.01(+0.40%)
Jul 16, 2003 2.629 2.689 2.629 2.689 88,113 +0.06(+2.16%)
Jul 15, 2003 2.771 2.792 2.618 2.632 180,168 -0.13(-4.76%)
Jul 14, 2003 2.788 2.788 2.760 2.764 77,979 -0.04(-1.52%)
Jul 11, 2003 2.820 2.831 2.792 2.806 46,731 +0.00(+0.13%)
Jul 10, 2003 2.735 2.803 2.735 2.803 37,441 +0.07(+2.73%)
Jul 09, 2003 2.735 2.767 2.725 2.728 133,437 -0.01(-0.26%)
Jul 08, 2003 2.707 2.735 2.707 2.735 75,445 +0.03(+1.18%)
Jul 07, 2003 2.693 2.732 2.693 2.703 20,550 +0.01(+0.40%)
Jul 03, 2003 2.693 2.714 2.689 2.693 100,218 -0.04(-1.30%)
Jul 02, 2003 2.707 2.732 2.682 2.728 70,941 +0.02(+0.92%)
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.