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 (%)
Nov 30, 2010 3.237 3.252 3.198 3.233 52,215 +0.00(+0.00%)
Nov 29, 2010 3.225 3.240 3.221 3.233 50,747 -0.01(-0.35%)
Nov 26, 2010 3.217 3.267 3.198 3.244 72,311 +0.02(+0.71%)
Nov 24, 2010 3.195 3.221 3.221 3.221 48,005 +0.03(+0.83%)
Nov 23, 2010 3.172 3.214 3.168 3.195 61,764 -0.00(-0.12%)
Nov 22, 2010 3.179 3.198 3.160 3.198 56,204 +0.03(+0.84%)
Nov 19, 2010 3.160 3.183 3.149 3.172 70,659 +0.02(+0.77%)
Nov 18, 2010 3.094 3.147 3.094 3.147 91,282 +0.05(+1.71%)
Nov 17, 2010 3.060 3.140 3.055 3.094 112,290 +0.03(+1.11%)
Nov 16, 2010 3.144 3.144 2.924 3.060 372,098 -0.14(-4.38%)
Nov 15, 2010 3.200 3.216 3.151 3.200 64,323 +0.01(+0.36%)
Nov 12, 2010 3.219 3.238 3.182 3.189 90,179 -0.03(-1.06%)
Nov 11, 2010 3.265 3.265 3.219 3.223 106,899 -0.09(-2.63%)
Nov 10, 2010 3.295 3.310 3.254 3.310 76,059 +0.00(+0.00%)
Nov 09, 2010 3.265 3.310 3.265 3.310 135,387 +0.03(+0.94%)
Nov 08, 2010 3.254 3.295 3.254 3.279 126,920 +0.02(+0.56%)
Nov 05, 2010 3.223 3.265 3.219 3.261 69,654 +0.03(+0.94%)
Nov 04, 2010 3.208 3.231 3.204 3.231 87,269 +0.02(+0.59%)
Nov 03, 2010 3.204 3.223 3.178 3.212 109,811 -0.00(-0.12%)
Nov 02, 2010 3.250 3.250 3.159 3.216 89,149 -0.02(-0.47%)
Nov 01, 2010 3.288 3.288 3.216 3.231 100,322 -0.01(-0.23%)
Oct 29, 2010 3.246 3.257 3.223 3.238 67,856 +0.02(+0.58%)
Oct 28, 2010 3.291 3.291 3.208 3.220 122,843 -0.06(-1.93%)
Oct 27, 2010 3.288 3.296 3.254 3.283 103,132 +0.03(+0.79%)
Oct 25, 2010 3.250 3.257 3.216 3.257 87,021 +0.02(+0.58%)
Oct 22, 2010 3.231 3.254 3.219 3.238 62,562 +0.01(+0.23%)
Oct 21, 2010 3.223 3.242 3.182 3.231 124,837 +0.00(+0.00%)
Oct 20, 2010 3.189 3.231 3.178 3.231 88,996 +0.05(+1.47%)
Oct 19, 2010 3.157 3.218 3.157 3.184 70,315 -0.01(-0.24%)
Oct 18, 2010 3.203 3.229 3.176 3.191 67,156 -0.00(-0.12%)
Oct 15, 2010 3.195 3.233 3.157 3.195 122,861 +0.00(+0.00%)
Oct 14, 2010 3.180 3.199 3.176 3.195 116,518 +0.02(+0.59%)
Oct 13, 2010 3.150 3.176 3.139 3.176 120,457 +0.02(+0.60%)
Oct 12, 2010 3.150 3.157 3.120 3.157 145,412 -0.01(-0.36%)
Oct 11, 2010 3.154 3.169 3.127 3.169 124,294 +0.00(+0.13%)
Oct 08, 2010 3.165 3.180 3.142 3.165 143,395 -0.02(-0.60%)
Oct 07, 2010 3.161 3.184 3.146 3.184 155,551 +0.02(+0.48%)
Oct 06, 2010 3.180 3.210 3.169 3.169 128,082 -0.02(-0.71%)
Oct 05, 2010 3.191 3.206 3.180 3.191 103,970 -0.00(-0.07%)
Oct 04, 2010 3.259 3.259 3.188 3.194 138,000 -0.05(-1.56%)
Oct 01, 2010 3.244 3.293 3.210 3.244 201,667 -0.01(-0.35%)
Sep 30, 2010 3.218 3.267 3.206 3.255 87,746 +0.04(+1.29%)
Sep 29, 2010 3.206 3.233 3.188 3.214 96,167 -0.01(-0.35%)
Sep 28, 2010 3.165 3.255 3.165 3.225 101,810 +0.05(+1.42%)
Sep 27, 2010 3.233 3.255 3.176 3.180 114,814 -0.03(-0.82%)
Sep 24, 2010 3.240 3.278 3.207 3.207 78,991 -0.05(-1.39%)
Sep 23, 2010 3.222 3.278 3.176 3.252 229,677 +0.02(+0.47%)
Sep 22, 2010 3.180 3.240 3.173 3.237 132,233 +0.07(+2.07%)
Sep 21, 2010 3.186 3.197 3.160 3.171 96,781 +0.00(+0.00%)
Sep 20, 2010 3.194 3.194 3.145 3.171 139,120 +0.00(+0.12%)
Sep 17, 2010 3.167 3.194 3.115 3.167 236,365 -0.01(-0.35%)
Sep 15, 2010 3.167 3.205 3.152 3.179 240,727 -0.02(-0.70%)
Sep 14, 2010 3.182 3.220 3.164 3.201 324,735 +0.00(+0.00%)
Sep 13, 2010 3.141 3.224 3.090 3.201 399,229 +0.10(+3.14%)
Sep 10, 2010 3.107 3.115 3.077 3.104 209,457 -0.00(-0.12%)
Sep 09, 2010 3.089 3.111 3.077 3.107 80,851 +0.01(+0.48%)
Sep 08, 2010 3.089 3.126 3.055 3.092 137,551 +0.01(+0.24%)
Sep 07, 2010 3.130 3.130 3.062 3.085 127,144 -0.04(-1.44%)
Sep 03, 2010 3.122 3.130 3.089 3.130 116,849 +0.05(+1.71%)
Sep 02, 2010 3.092 3.111 3.045 3.077 76,046 +0.01(+0.37%)
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.