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 (%)
Jun 30, 2003 2.736 2.736 2.696 2.696 66,659 -0.04(-1.44%)
Jun 27, 2003 2.754 2.789 2.736 2.736 52,434 -0.05(-1.93%)
Jun 26, 2003 2.764 2.793 2.743 2.789 47,414 +0.05(+1.83%)
Jun 25, 2003 2.768 2.811 2.728 2.739 99,849 -0.08(-2.68%)
Jun 24, 2003 2.832 2.832 2.779 2.815 51,598 +0.04(+1.42%)
Jun 23, 2003 2.711 2.807 2.711 2.775 46,856 +0.03(+1.04%)
Jun 20, 2003 2.797 2.797 2.743 2.746 51,877 -0.03(-1.16%)
Jun 19, 2003 2.718 2.782 2.714 2.779 81,162 +0.03(+1.17%)
Jun 18, 2003 2.750 2.761 2.714 2.746 55,781 +0.00(+0.00%)
Jun 17, 2003 2.714 2.757 2.714 2.746 103,475 +0.00(+0.13%)
Jun 16, 2003 2.754 2.757 2.711 2.743 46,577 +0.01(+0.26%)
Jun 13, 2003 2.732 2.761 2.728 2.736 42,952 -0.00(-0.13%)
Jun 12, 2003 2.786 2.786 2.732 2.739 42,952 -0.05(-1.93%)
Jun 11, 2003 2.696 2.793 2.696 2.793 98,733 +0.07(+2.50%)
Jun 10, 2003 2.685 2.725 2.685 2.725 64,985 +0.06(+2.43%)
Jun 09, 2003 2.718 2.718 2.650 2.660 127,740 -0.09(-3.39%)
Jun 06, 2003 2.736 2.772 2.736 2.754 51,877 +0.01(+0.39%)
Jun 05, 2003 2.743 2.743 2.696 2.743 37,373 +0.02(+0.66%)
Jun 04, 2003 2.739 2.739 2.693 2.725 32,632 -0.01(-0.26%)
Jun 03, 2003 2.664 2.732 2.664 2.732 55,224 +0.03(+1.20%)
Jun 02, 2003 2.660 2.703 2.639 2.700 89,808 +0.05(+1.89%)
May 30, 2003 2.664 2.664 2.639 2.650 32,353 -0.00(-0.13%)
May 29, 2003 2.639 2.664 2.628 2.653 65,822 -0.01(-0.40%)
May 28, 2003 2.635 2.689 2.610 2.664 111,563 +0.04(+1.36%)
May 27, 2003 2.621 2.635 2.603 2.628 57,455 +0.00(+0.14%)
May 23, 2003 2.610 2.625 2.607 2.625 37,931 +0.01(+0.27%)
May 22, 2003 2.617 2.646 2.607 2.617 43,788 -0.03(-1.08%)
May 21, 2003 2.632 2.646 2.617 2.646 39,326 +0.01(+0.27%)
May 20, 2003 2.610 2.642 2.610 2.639 14,782 +0.00(+0.14%)
May 19, 2003 2.617 2.642 2.607 2.635 18,408 -0.00(-0.14%)
May 16, 2003 2.639 2.642 2.607 2.639 44,067 +0.00(+0.14%)
May 15, 2003 2.632 2.642 2.617 2.635 25,938 +0.01(+0.41%)
May 14, 2003 2.617 2.625 2.617 2.625 10,877 +0.02(+0.83%)
May 13, 2003 2.610 2.621 2.603 2.603 48,809 -0.01(-0.55%)
May 12, 2003 2.635 2.635 2.614 2.617 31,237 +0.01(+0.41%)
May 09, 2003 2.628 2.628 2.607 2.607 42,673 -0.01(-0.41%)
May 08, 2003 2.635 2.635 2.607 2.617 27,890 +0.00(+0.00%)
May 07, 2003 2.646 2.646 2.607 2.617 38,210 -0.03(-1.22%)
May 06, 2003 2.650 2.650 2.607 2.650 49,088 +0.03(+0.96%)
May 05, 2003 2.625 2.650 2.617 2.625 56,897 -0.02(-0.81%)
May 02, 2003 2.614 2.650 2.607 2.646 57,734 +0.04(+1.51%)
May 01, 2003 2.610 2.610 2.599 2.607 19,523 +0.03(+0.97%)
Apr 30, 2003 2.592 2.607 2.560 2.581 15,897 +0.02(+0.70%)
Apr 29, 2003 2.581 2.589 2.553 2.564 67,775 -0.03(-1.11%)
Apr 28, 2003 2.560 2.592 2.549 2.592 66,380 +0.03(+1.12%)
Apr 25, 2003 2.524 2.564 2.524 2.564 64,428 +0.01(+0.56%)
Apr 24, 2003 2.542 2.553 2.528 2.549 109,890 +0.01(+0.57%)
Apr 23, 2003 2.495 2.546 2.495 2.535 61,638 -0.01(-0.28%)
Apr 22, 2003 2.503 2.542 2.495 2.542 95,108 +0.00(+0.14%)
Apr 21, 2003 2.535 2.546 2.524 2.538 69,727 +0.02(+0.71%)
Apr 17, 2003 2.531 2.535 2.521 2.521 25,101 -0.01(-0.43%)
Apr 16, 2003 2.535 2.535 2.499 2.531 44,904 +0.00(+0.14%)
Apr 15, 2003 2.538 2.542 2.510 2.528 42,952 -0.01(-0.28%)
Apr 14, 2003 2.517 2.538 2.503 2.535 74,747 +0.02(+0.71%)
Apr 11, 2003 2.513 2.517 2.499 2.517 42,673 +0.01(+0.29%)
Apr 10, 2003 2.492 2.524 2.470 2.510 120,209 +0.02(+0.72%)
Apr 09, 2003 2.492 2.492 2.474 2.492 33,190 +0.00(+0.00%)
Apr 08, 2003 2.495 2.495 2.478 2.492 67,775 -0.01(-0.29%)
Apr 07, 2003 2.503 2.503 2.495 2.499 46,577 +0.00(+0.00%)
Apr 04, 2003 2.503 2.506 2.495 2.499 62,475 +0.00(+0.00%)
Apr 03, 2003 2.499 2.503 2.485 2.499 27,612 -0.00(-0.14%)
Apr 02, 2003 2.485 2.503 2.463 2.503 51,598 +0.02(+0.72%)
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.