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, 2007 2.945 2.973 2.913 2.948 106,698 +0.00(+0.12%)
Jul 30, 2007 2.970 2.970 2.899 2.945 122,182 -0.03(-1.07%)
Jul 27, 2007 2.980 2.984 2.930 2.977 122,745 +0.02(+0.84%)
Jul 26, 2007 2.970 2.978 2.909 2.952 249,432 -0.07(-2.46%)
Jul 25, 2007 3.009 3.280 3.005 3.026 136,259 -0.02(-0.82%)
Jul 24, 2007 3.055 3.069 2.991 3.051 183,555 -0.02(-0.69%)
Jul 23, 2007 3.069 3.076 3.055 3.073 224,940 +0.00(+0.00%)
Jul 20, 2007 3.076 3.087 3.055 3.073 108,669 -0.01(-0.46%)
Jul 19, 2007 3.073 3.090 3.065 3.087 155,121 +0.01(+0.46%)
Jul 18, 2007 3.090 3.090 3.051 3.073 161,033 -0.03(-1.03%)
Jul 17, 2007 3.051 3.119 3.051 3.104 135,132 +0.01(+0.34%)
Jul 16, 2007 3.115 3.119 3.065 3.094 108,387 -0.02(-0.67%)
Jul 13, 2007 3.090 3.119 3.076 3.115 136,259 +0.01(+0.45%)
Jul 12, 2007 3.112 3.115 3.090 3.101 91,496 +0.00(+0.00%)
Jul 11, 2007 3.197 3.215 3.083 3.101 180,458 -0.04(-1.24%)
Jul 10, 2007 3.168 3.172 3.140 3.140 59,402 -0.02(-0.56%)
Jul 09, 2007 3.154 3.161 3.147 3.158 126,124 -0.00(-0.11%)
Jul 06, 2007 3.147 3.186 3.147 3.161 65,314 +0.00(+0.00%)
Jul 05, 2007 3.133 3.171 3.133 3.161 63,625 +0.02(+0.56%)
Jul 03, 2007 3.168 3.168 3.134 3.144 36,035 -0.01(-0.34%)
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.