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 (%)
Jul 31, 2012 3.435 3.460 3.413 3.460 71,876 +0.04(+1.12%)
Jul 30, 2012 3.460 3.473 3.418 3.422 131,442 -0.05(-1.47%)
Jul 27, 2012 3.447 3.490 3.422 3.473 91,315 +0.01(+0.37%)
Jul 26, 2012 3.456 3.481 3.435 3.460 89,344 +0.00(+0.00%)
Jul 25, 2012 3.439 3.460 3.439 3.460 84,627 +0.01(+0.25%)
Jul 24, 2012 3.456 3.460 3.426 3.452 66,815 +0.00(+0.00%)
Jul 23, 2012 3.435 3.464 3.413 3.452 105,472 -0.01(-0.25%)
Jul 20, 2012 3.456 3.460 3.426 3.460 76,672 +0.01(+0.29%)
Jul 19, 2012 3.425 3.450 3.416 3.450 86,551 +0.02(+0.49%)
Jul 18, 2012 3.433 3.446 3.408 3.433 84,240 +0.00(+0.00%)
Jul 17, 2012 3.446 3.446 3.395 3.433 66,964 -0.01(-0.37%)
Jul 16, 2012 3.420 3.446 3.408 3.446 58,697 +0.01(+0.25%)
Jul 13, 2012 3.395 3.437 3.395 3.437 127,146 +0.02(+0.62%)
Jul 12, 2012 3.408 3.416 3.357 3.416 117,892 -0.00(-0.12%)
Jul 11, 2012 3.425 3.429 3.378 3.420 113,711 -0.00(-0.12%)
Jul 10, 2012 3.446 3.446 3.399 3.425 77,041 -0.01(-0.25%)
Jul 09, 2012 3.420 3.437 3.417 3.433 22,927 -0.00(-0.12%)
Jul 06, 2012 3.412 3.450 3.404 3.437 50,694 +0.02(+0.49%)
Jul 05, 2012 3.416 3.439 3.412 3.420 42,747 +0.00(+0.00%)
Jul 03, 2012 3.446 3.448 3.416 3.420 27,693 -0.02(-0.49%)
Jul 02, 2012 3.467 3.467 3.420 3.437 89,373 -0.02(-0.49%)
Jun 29, 2012 3.458 3.458 3.406 3.454 28,860 +0.02(+0.61%)
Jun 28, 2012 3.425 3.433 3.387 3.433 67,088 +0.01(+0.25%)
Jun 27, 2012 3.412 3.425 3.408 3.425 105,259 +0.03(+1.00%)
Jun 26, 2012 3.395 3.412 3.387 3.391 34,469 +0.01(+0.37%)
Jun 25, 2012 3.370 3.378 3.361 3.378 44,214 -0.01(-0.25%)
Jun 22, 2012 3.361 3.387 3.357 3.387 85,060 +0.03(+0.75%)
Jun 21, 2012 3.391 3.397 3.357 3.361 70,625 -0.02(-0.62%)
Jun 20, 2012 3.366 3.383 3.336 3.383 45,568 +0.03(+0.80%)
Jun 19, 2012 3.322 3.356 3.322 3.356 34,400 +0.03(+1.01%)
Jun 18, 2012 3.318 3.349 3.293 3.322 68,199 +0.01(+0.25%)
Jun 15, 2012 3.322 3.339 3.284 3.314 106,121 +0.01(+0.39%)
Jun 14, 2012 3.314 3.318 3.284 3.301 53,830 +0.01(+0.38%)
Jun 13, 2012 3.301 3.314 3.288 3.288 89,253 -0.04(-1.13%)
Jun 12, 2012 3.326 3.330 3.297 3.326 62,675 +0.01(+0.38%)
Jun 11, 2012 3.335 3.335 3.280 3.314 77,650 -0.00(-0.13%)
Jun 08, 2012 3.305 3.418 3.263 3.318 57,678 +0.02(+0.51%)
Jun 07, 2012 3.293 3.301 3.195 3.301 89,492 +0.01(+0.25%)
Jun 06, 2012 3.276 3.297 3.255 3.293 95,040 +0.01(+0.26%)
Jun 05, 2012 3.242 3.284 3.222 3.284 165,433 +0.02(+0.64%)
Jun 04, 2012 3.288 3.288 3.226 3.263 170,990 -0.03(-0.89%)
Jun 01, 2012 3.301 3.314 3.205 3.293 113,507 -0.03(-0.88%)
May 31, 2012 3.356 3.356 3.284 3.322 102,166 -0.02(-0.50%)
May 30, 2012 3.360 3.364 3.301 3.339 45,159 -0.00(-0.13%)
May 29, 2012 3.368 3.381 3.339 3.343 55,449 +0.00(+0.13%)
May 25, 2012 3.377 3.397 3.297 3.339 216,178 -0.03(-0.87%)
May 24, 2012 3.356 3.394 3.322 3.368 62,864 +0.04(+1.13%)
May 23, 2012 3.330 3.368 3.314 3.330 73,206 -0.00(-0.13%)
May 22, 2012 3.335 3.351 3.288 3.335 47,703 +0.03(+0.81%)
May 21, 2012 3.283 3.354 3.170 3.308 131,134 +0.05(+1.67%)
May 18, 2012 3.333 3.333 3.241 3.254 45,140 -0.06(-1.76%)
May 17, 2012 3.387 3.395 3.279 3.312 94,835 -0.06(-1.73%)
May 16, 2012 3.362 3.408 3.362 3.370 94,514 +0.01(+0.25%)
May 15, 2012 3.408 3.408 3.341 3.362 69,322 -0.05(-1.35%)
May 14, 2012 3.391 3.408 3.366 3.408 114,733 -0.02(-0.49%)
May 11, 2012 3.420 3.441 3.400 3.425 102,279 -0.00(-0.12%)
May 10, 2012 3.420 3.441 3.404 3.429 84,332 +0.05(+1.48%)
May 09, 2012 3.395 3.429 3.379 3.379 71,252 -0.05(-1.58%)
May 08, 2012 3.425 3.433 3.400 3.433 74,424 -0.03(-0.72%)
May 07, 2012 3.404 3.458 3.404 3.458 46,967 +0.03(+0.85%)
May 04, 2012 3.441 3.445 3.408 3.429 73,103 -0.03(-0.72%)
May 03, 2012 3.454 3.466 3.441 3.454 41,273 -0.02(-0.48%)
May 02, 2012 3.466 3.470 3.445 3.470 54,418 -0.00(-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.