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 28, 2014 4.040 4.040 4.002 4.002 42,195 -0.02(-0.48%)
Nov 26, 2014 4.016 4.021 4.021 4.021 89,499 -0.00(-0.12%)
Nov 25, 2014 4.011 4.026 4.011 4.026 70,868 +0.03(+0.72%)
Nov 24, 2014 4.016 4.036 3.997 3.997 102,946 -0.00(-0.12%)
Nov 21, 2014 3.997 4.021 3.997 4.002 94,744 +0.01(+0.36%)
Nov 20, 2014 3.992 4.007 3.973 3.987 94,773 -0.00(-0.11%)
Nov 19, 2014 3.992 3.992 3.973 3.992 88,156 -0.00(-0.12%)
Nov 18, 2014 3.982 3.997 3.982 3.997 84,382 +0.03(+0.73%)
Nov 17, 2014 3.997 4.001 3.968 3.968 83,417 -0.03(-0.84%)
Nov 14, 2014 4.001 4.021 3.977 4.001 98,872 -0.02(-0.60%)
Nov 13, 2014 4.006 4.025 4.002 4.025 86,366 +0.00(+0.12%)
Nov 12, 2014 3.973 4.025 3.973 4.021 69,408 +0.03(+0.72%)
Nov 11, 2014 3.968 4.007 3.968 3.992 57,409 +0.02(+0.60%)
Nov 10, 2014 3.992 3.992 3.968 3.968 74,825 -0.01(-0.24%)
Nov 07, 2014 3.997 4.001 3.963 3.977 61,744 -0.02(-0.48%)
Nov 06, 2014 4.016 4.025 3.992 3.997 43,817 -0.02(-0.48%)
Nov 05, 2014 4.001 4.021 3.997 4.016 45,145 +0.01(+0.36%)
Nov 04, 2014 4.040 4.040 4.001 4.001 45,968 -0.05(-1.18%)
Nov 03, 2014 4.040 4.049 4.021 4.049 41,281 +0.03(+0.72%)
Oct 31, 2014 4.054 4.059 4.021 4.021 88,507 -0.01(-0.24%)
Oct 30, 2014 4.025 4.049 4.016 4.030 50,425 +0.00(+0.00%)
Oct 29, 2014 4.035 4.035 4.011 4.030 74,436 +0.00(+0.12%)
Oct 28, 2014 4.021 4.030 4.006 4.025 46,529 +0.03(+0.72%)
Oct 27, 2014 3.987 4.011 4.011 3.997 52,363 -0.01(-0.36%)
Oct 24, 2014 4.011 4.016 3.997 4.011 41,158 +0.01(+0.36%)
Oct 23, 2014 3.997 4.011 3.992 3.997 46,696 +0.02(+0.60%)
Oct 22, 2014 3.953 3.997 3.953 3.973 112,336 +0.02(+0.62%)
Oct 21, 2014 3.929 3.953 3.929 3.948 60,687 +0.02(+0.49%)
Oct 20, 2014 3.915 3.915 3.906 3.929 23,847 +0.02(+0.49%)
Oct 17, 2014 3.876 3.943 3.872 3.910 143,050 +0.06(+1.61%)
Oct 16, 2014 3.747 3.848 3.743 3.848 68,393 +0.08(+2.03%)
Oct 15, 2014 3.805 3.805 3.728 3.771 106,871 -0.06(-1.50%)
Oct 14, 2014 3.848 3.848 3.795 3.829 138,263 +0.00(+0.13%)
Oct 13, 2014 3.876 3.910 3.810 3.824 108,419 -0.07(-1.72%)
Oct 10, 2014 3.939 3.939 3.886 3.891 96,950 -0.05(-1.21%)
Oct 09, 2014 3.943 3.943 3.900 3.939 250,498 +0.00(+0.12%)
Oct 08, 2014 3.905 3.934 3.891 3.934 164,372 +0.01(+0.24%)
Oct 07, 2014 3.915 3.924 3.910 3.924 99,199 -0.01(-0.24%)
Oct 06, 2014 3.939 3.948 3.924 3.934 86,178 -0.01(-0.24%)
Oct 03, 2014 3.929 3.943 3.891 3.943 194,367 +0.01(+0.36%)
Oct 02, 2014 3.929 3.934 3.915 3.929 66,627 +0.00(+0.00%)
Oct 01, 2014 3.977 3.977 3.929 3.929 104,846 -0.05(-1.20%)
Sep 30, 2014 3.939 3.977 3.939 3.977 80,717 +0.04(+0.97%)
Sep 29, 2014 3.996 3.996 3.939 3.939 148,640 -0.06(-1.55%)
Sep 26, 2014 3.977 4.010 3.972 4.001 96,429 +0.01(+0.36%)
Sep 25, 2014 4.020 4.020 3.982 3.986 72,880 -0.03(-0.83%)
Sep 24, 2014 4.010 4.025 4.001 4.020 116,524 -0.00(-0.12%)
Sep 23, 2014 4.034 4.035 3.996 4.025 100,352 +0.00(+0.12%)
Sep 22, 2014 4.025 4.063 4.020 4.020 125,995 -0.02(-0.58%)
Sep 19, 2014 4.067 4.077 4.043 4.043 64,687 -0.04(-0.93%)
Sep 18, 2014 4.048 4.081 4.048 4.081 122,025 +0.03(+0.70%)
Sep 17, 2014 4.024 4.053 4.020 4.053 114,419 +0.03(+0.71%)
Sep 16, 2014 4.034 4.048 3.996 4.024 99,209 -0.01(-0.35%)
Sep 15, 2014 4.039 4.048 4.020 4.039 235,959 +0.00(+0.12%)
Sep 12, 2014 4.034 4.048 4.034 4.034 80,431 -0.02(-0.59%)
Sep 11, 2014 4.039 4.058 4.020 4.058 82,505 +0.01(+0.35%)
Sep 10, 2014 4.020 4.043 4.015 4.043 136,387 +0.00(+0.00%)
Sep 09, 2014 4.039 4.046 4.029 4.043 114,654 +0.00(+0.12%)
Sep 08, 2014 4.020 4.043 4.010 4.039 114,062 +0.00(+0.00%)
Sep 05, 2014 4.024 4.043 4.024 4.039 106,247 +0.00(+0.00%)
Sep 04, 2014 4.058 4.067 4.024 4.039 182,182 -0.03(-0.70%)
Sep 03, 2014 4.086 4.086 4.058 4.067 98,226 -0.02(-0.47%)
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.