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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 5.658 5.658 5.439 5.458 98,645 -0.22(-3.96%)
Feb 27, 2020 5.857 5.857 5.658 5.683 62,772 -0.25(-4.21%)
Feb 26, 2020 5.658 5.948 5.658 5.932 101,619 +0.24(+4.17%)
Feb 25, 2020 5.907 5.909 5.695 5.695 100,184 -0.21(-3.59%)
Feb 24, 2020 5.901 6.001 5.864 5.907 51,393 -0.02(-0.26%)
Feb 21, 2020 5.976 5.976 5.915 5.923 19,697 -0.02(-0.41%)
Feb 20, 2020 5.864 5.964 5.864 5.947 23,758 +0.07(+1.21%)
Feb 19, 2020 5.889 5.907 5.876 5.876 23,117 -0.03(-0.58%)
Feb 18, 2020 5.895 5.914 5.895 5.911 27,245 +0.01(+0.16%)
Feb 14, 2020 5.895 5.945 5.882 5.901 36,191 +0.02(+0.34%)
Feb 13, 2020 5.869 5.897 5.856 5.881 119,283 +0.00(+0.00%)
Feb 12, 2020 5.856 5.886 5.856 5.881 38,299 +0.01(+0.21%)
Feb 11, 2020 5.832 5.906 5.832 5.869 88,878 +0.02(+0.32%)
Feb 10, 2020 5.869 5.869 5.832 5.850 36,679 +0.01(+0.18%)
Feb 07, 2020 5.825 5.869 5.825 5.840 34,244 -0.00(-0.07%)
Feb 06, 2020 5.863 5.869 5.844 5.844 39,934 -0.02(-0.32%)
Feb 05, 2020 5.869 5.869 5.858 5.863 33,303 -0.01(-0.11%)
Feb 04, 2020 5.838 5.900 5.838 5.869 22,217 +0.03(+0.53%)
Feb 03, 2020 5.876 5.876 5.832 5.838 44,324 +0.00(+0.00%)
Jan 31, 2020 5.844 5.844 5.812 5.838 25,037 +0.01(+0.21%)
Jan 30, 2020 5.757 5.851 5.757 5.825 106,140 +0.04(+0.75%)
Jan 29, 2020 5.863 5.875 5.782 5.782 34,270 -0.04(-0.64%)
Jan 28, 2020 5.794 5.867 5.794 5.819 49,973 +0.02(+0.35%)
Jan 27, 2020 5.838 5.838 5.791 5.799 41,560 -0.04(-0.67%)
Jan 24, 2020 5.844 5.875 5.794 5.838 55,405 +0.01(+0.11%)
Jan 23, 2020 5.770 5.838 5.770 5.832 79,449 +0.03(+0.60%)
Jan 22, 2020 5.757 5.819 5.757 5.797 105,762 +0.02(+0.37%)
Jan 21, 2020 5.788 5.794 5.764 5.776 52,120 -0.02(-0.32%)
Jan 17, 2020 5.811 5.811 5.794 5.794 5,815 +0.00(+0.00%)
Jan 16, 2020 5.801 5.850 5.776 5.794 74,889 +0.02(+0.34%)
Jan 15, 2020 5.750 5.787 5.738 5.775 47,148 +0.04(+0.64%)
Jan 14, 2020 5.646 5.750 5.612 5.738 60,170 +0.03(+0.54%)
Jan 13, 2020 5.640 5.732 5.566 5.707 81,181 +0.12(+2.09%)
Jan 10, 2020 5.578 5.609 5.535 5.591 64,040 -0.02(-0.27%)
Jan 09, 2020 5.627 5.627 5.548 5.606 41,302 +0.01(+0.16%)
Jan 08, 2020 5.584 5.598 5.523 5.597 55,131 +0.03(+0.58%)
Jan 07, 2020 5.548 5.578 5.511 5.564 65,368 +0.05(+0.97%)
Jan 06, 2020 5.492 5.532 5.492 5.511 61,946 +0.01(+0.11%)
Jan 03, 2020 5.535 5.548 5.480 5.505 47,582 -0.01(-0.11%)
Jan 02, 2020 5.474 5.535 5.474 5.511 102,965 +0.01(+0.23%)
Dec 31, 2019 5.517 5.517 5.449 5.498 72,676 +0.01(+0.10%)
Dec 30, 2019 5.529 5.529 5.480 5.492 33,925 -0.04(-0.72%)
Dec 27, 2019 5.492 5.535 5.462 5.532 41,390 +0.03(+0.47%)
Dec 26, 2019 5.492 5.506 5.480 5.506 17,859 +0.03(+0.48%)
Dec 24, 2019 5.523 5.523 5.477 5.480 22,161 -0.01(-0.19%)
Dec 23, 2019 5.492 5.497 5.474 5.490 17,044 +0.01(+0.26%)
Dec 20, 2019 5.431 5.480 5.419 5.476 62,736 +0.01(+0.15%)
Dec 19, 2019 5.474 5.499 5.462 5.468 109,712 +0.01(+0.11%)
Dec 18, 2019 5.302 5.465 5.290 5.462 426,703 +0.19(+3.58%)
Dec 17, 2019 5.234 5.300 5.234 5.273 100,437 +0.03(+0.51%)
Dec 16, 2019 5.185 5.282 5.185 5.246 46,907 +0.08(+1.65%)
Dec 13, 2019 5.161 5.191 5.161 5.161 60,681 -0.01(-0.23%)
Dec 12, 2019 5.191 5.215 5.161 5.173 47,892 -0.02(-0.47%)
Dec 11, 2019 5.252 5.258 5.185 5.197 53,063 -0.01(-0.12%)
Dec 10, 2019 5.173 5.258 5.173 5.203 53,453 +0.02(+0.47%)
Dec 09, 2019 5.167 5.246 5.143 5.179 123,343 +0.00(+0.00%)
Dec 06, 2019 5.203 5.203 5.179 5.179 28,197 +0.01(+0.23%)
Dec 05, 2019 5.167 5.191 5.161 5.167 56,387 -0.01(-0.23%)
Dec 04, 2019 5.149 5.185 5.149 5.179 46,622 +0.02(+0.35%)
Dec 03, 2019 5.124 5.173 5.124 5.161 17,353 -0.01(-0.12%)
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.