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, 2019 4.921 4.951 4.892 4.927 33,265 -0.01(-0.24%)
Jul 30, 2019 4.904 4.939 4.892 4.939 73,683 +0.01(+0.24%)
Jul 29, 2019 4.945 4.957 4.910 4.927 56,382 -0.01(-0.12%)
Jul 26, 2019 4.921 4.945 4.921 4.933 39,844 +0.00(+0.00%)
Jul 25, 2019 4.910 4.939 4.908 4.933 76,217 -0.01(-0.12%)
Jul 24, 2019 4.933 4.939 4.898 4.939 52,022 +0.01(+0.24%)
Jul 23, 2019 4.939 4.957 4.910 4.927 79,359 -0.01(-0.12%)
Jul 22, 2019 4.880 4.980 4.880 4.933 146,875 +0.08(+1.57%)
Jul 19, 2019 4.845 4.863 4.845 4.857 58,575 +0.01(+0.24%)
Jul 18, 2019 4.839 4.857 4.839 4.845 27,462 +0.00(+0.00%)
Jul 17, 2019 4.839 4.845 4.833 4.845 37,087 +0.01(+0.12%)
Jul 16, 2019 4.839 4.851 4.833 4.839 64,391 -0.01(-0.24%)
Jul 15, 2019 4.839 4.851 4.827 4.851 59,564 +0.02(+0.49%)
Jul 12, 2019 4.839 4.857 4.827 4.827 52,274 -0.01(-0.12%)
Jul 11, 2019 4.839 4.871 4.833 4.833 48,189 -0.02(-0.36%)
Jul 10, 2019 4.845 4.857 4.839 4.851 32,199 +0.01(+0.24%)
Jul 09, 2019 4.833 4.839 4.827 4.839 34,879 +0.01(+0.24%)
Jul 08, 2019 4.833 4.845 4.827 4.827 50,470 -0.01(-0.12%)
Jul 05, 2019 4.827 4.839 4.827 4.833 26,392 -0.00(-0.05%)
Jul 03, 2019 4.839 4.851 4.833 4.836 11,067 -0.00(-0.07%)
Jul 02, 2019 4.833 4.856 4.827 4.839 16,508 +0.00(+0.00%)
Jul 01, 2019 4.857 4.869 4.839 4.839 12,981 -0.02(-0.36%)
Jun 28, 2019 4.839 4.880 4.810 4.857 240,090 -0.01(-0.12%)
Jun 27, 2019 4.863 4.869 4.827 4.863 48,891 +0.01(+0.12%)
Jun 26, 2019 4.845 4.867 4.845 4.857 6,954 +0.02(+0.49%)
Jun 25, 2019 4.845 4.863 4.833 4.833 46,694 -0.01(-0.24%)
Jun 24, 2019 4.869 4.878 4.839 4.845 55,401 +0.01(+0.12%)
Jun 21, 2019 4.833 4.857 4.833 4.839 15,324 +0.01(+0.12%)
Jun 20, 2019 4.839 4.863 4.816 4.833 81,337 -0.01(-0.24%)
Jun 19, 2019 4.827 4.851 4.827 4.845 14,241 +0.01(+0.12%)
Jun 18, 2019 4.839 4.869 4.839 4.839 40,513 +0.00(+0.00%)
Jun 17, 2019 4.839 4.869 4.833 4.839 26,530 +0.01(+0.12%)
Jun 14, 2019 4.869 4.869 4.810 4.833 45,123 +0.00(+0.00%)
Jun 13, 2019 4.845 4.880 4.798 4.833 45,949 -0.01(-0.24%)
Jun 12, 2019 4.845 4.869 4.822 4.845 55,843 +0.00(+0.00%)
Jun 11, 2019 4.880 4.910 4.833 4.845 46,543 -0.03(-0.60%)
Jun 10, 2019 4.886 4.904 4.874 4.874 47,565 -0.02(-0.36%)
Jun 07, 2019 4.886 4.904 4.851 4.892 35,076 +0.02(+0.51%)
Jun 06, 2019 4.857 4.892 4.845 4.867 23,755 -0.00(-0.02%)
Jun 05, 2019 4.845 4.886 4.833 4.869 31,373 +0.04(+0.73%)
Jun 04, 2019 4.839 4.877 4.816 4.833 38,715 -0.01(-0.24%)
Jun 03, 2019 4.851 4.851 4.804 4.845 37,130 +0.01(+0.17%)
May 31, 2019 4.845 4.886 4.757 4.837 48,869 -0.03(-0.53%)
May 30, 2019 4.921 4.974 4.810 4.863 38,141 -0.05(-1.08%)
May 29, 2019 4.957 4.974 4.916 4.916 28,998 -0.05(-1.06%)
May 28, 2019 5.015 5.015 4.963 4.968 28,567 -0.04(-0.70%)
May 24, 2019 4.980 5.021 4.980 5.004 22,987 +0.02(+0.35%)
May 23, 2019 4.980 4.986 4.963 4.986 7,917 +0.02(+0.35%)
May 22, 2019 4.968 5.009 4.968 4.968 27,135 -0.01(-0.24%)
May 21, 2019 4.980 5.033 4.980 4.980 34,372 -0.01(-0.12%)
May 20, 2019 5.009 5.019 4.980 4.986 11,011 -0.01(-0.24%)
May 17, 2019 4.998 5.035 4.998 4.998 22,646 -0.03(-0.58%)
May 16, 2019 5.009 5.051 4.974 5.027 57,688 +0.01(+0.12%)
May 15, 2019 5.015 5.039 5.015 5.021 3,783 +0.02(+0.35%)
May 14, 2019 5.004 5.045 5.004 5.004 30,668 -0.01(-0.24%)
May 13, 2019 5.039 5.045 5.015 5.015 6,077 -0.04(-0.70%)
May 10, 2019 5.045 5.080 5.045 5.051 9,365 -0.01(-0.23%)
May 09, 2019 5.098 5.098 5.056 5.062 16,727 -0.02(-0.46%)
May 08, 2019 5.074 5.109 5.074 5.086 5,106 +0.01(+0.12%)
May 07, 2019 5.109 5.109 5.071 5.080 8,057 -0.03(-0.60%)
May 06, 2019 5.121 5.133 5.111 5.111 9,411 -0.02(-0.43%)
May 03, 2019 5.139 5.145 5.121 5.133 24,349 -0.01(-0.11%)
May 02, 2019 5.121 5.150 5.121 5.139 5,452 +0.00(+0.00%)
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.