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

High Income Securities Fund (NY: PCF )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 2.642 2.653 2.607 2.625 19,523 +0.02(+0.69%)
Apr 29, 2002 2.650 2.650 2.607 2.607 36,537 -0.04(-1.62%)
Apr 26, 2002 2.657 2.664 2.628 2.650 30,401 -0.00(-0.13%)
Apr 25, 2002 2.642 2.653 2.642 2.653 2,789 +0.01(+0.41%)
Apr 24, 2002 2.660 2.660 2.642 2.642 13,666 -0.00(-0.14%)
Apr 23, 2002 2.668 2.668 2.642 2.646 9,204 -0.02(-0.81%)
Apr 22, 2002 2.628 2.668 2.628 2.668 59,407 +0.02(+0.81%)
Apr 19, 2002 2.642 2.660 2.610 2.646 55,781 +0.01(+0.41%)
Apr 18, 2002 2.581 2.668 2.581 2.635 244,882 +0.04(+1.66%)
Apr 17, 2002 2.571 2.596 2.567 2.592 39,884 +0.01(+0.42%)
Apr 16, 2002 2.596 2.617 2.571 2.581 39,605 -0.03(-1.23%)
Apr 15, 2002 2.607 2.621 2.599 2.614 50,482 +0.03(+1.11%)
Apr 12, 2002 2.603 2.617 2.585 2.585 38,210 +0.00(+0.00%)
Apr 11, 2002 2.578 2.614 2.578 2.585 94,829 +0.03(+1.12%)
Apr 10, 2002 2.599 2.603 2.556 2.556 57,734 -0.05(-1.79%)
Apr 09, 2002 2.596 2.603 2.571 2.603 39,047 +0.01(+0.28%)
Apr 08, 2002 2.578 2.603 2.578 2.596 55,781 +0.00(+0.14%)
Apr 05, 2002 2.596 2.596 2.574 2.592 38,210 -0.00(-0.14%)
Apr 04, 2002 2.571 2.596 2.571 2.596 34,026 +0.03(+0.98%)
Apr 03, 2002 2.571 2.592 2.567 2.571 34,863 -0.00(-0.14%)
Apr 02, 2002 2.607 2.610 2.567 2.574 39,884 -0.03(-0.97%)
Apr 01, 2002 2.617 2.628 2.574 2.599 55,224 -0.02(-0.69%)
Mar 29, 2002 2.617 2.628 2.617 2.617 5,578 +0.00(+0.00%)
Mar 28, 2002 2.617 2.628 2.617 2.617 5,578 +0.02(+0.83%)
Mar 27, 2002 2.589 2.614 2.589 2.596 26,496 -0.01(-0.55%)
Mar 26, 2002 2.610 2.614 2.589 2.610 28,169 +0.00(+0.14%)
Mar 25, 2002 2.592 2.607 2.571 2.607 27,890 +0.03(+0.97%)
Mar 22, 2002 2.614 2.617 2.535 2.581 213,086 -0.05(-2.04%)
Mar 21, 2002 2.635 2.650 2.635 2.635 26,496 -0.01(-0.54%)
Mar 20, 2002 2.646 2.653 2.596 2.650 121,883 +0.00(+0.14%)
Mar 19, 2002 2.650 2.650 2.642 2.646 20,639 -0.00(-0.14%)
Mar 18, 2002 2.707 2.707 2.650 2.650 41,557 -0.03(-1.07%)
Mar 15, 2002 2.693 2.693 2.653 2.678 529,928 +0.01(+0.27%)
Mar 14, 2002 2.693 2.725 2.671 2.671 50,482 -0.04(-1.32%)
Mar 13, 2002 2.707 2.721 2.682 2.707 15,340 +0.02(+0.67%)
Mar 12, 2002 2.685 2.707 2.671 2.689 39,047 +0.00(+0.13%)
Mar 11, 2002 2.635 2.685 2.628 2.685 59,686 +0.05(+1.90%)
Mar 08, 2002 2.653 2.668 2.617 2.635 43,230 -0.05(-1.74%)
Mar 07, 2002 2.646 2.682 2.621 2.682 45,183 +0.04(+1.49%)
Mar 06, 2002 2.599 2.642 2.599 2.642 33,748 +0.02(+0.68%)
Mar 05, 2002 2.585 2.625 2.585 2.625 32,074 +0.00(+0.14%)
Mar 04, 2002 2.642 2.646 2.599 2.621 54,108 -0.01(-0.41%)
Mar 01, 2002 2.632 2.635 2.603 2.632 35,700 +0.00(+0.00%)
Feb 28, 2002 2.621 2.632 2.607 2.632 19,802 +0.04(+1.38%)
Feb 27, 2002 2.592 2.625 2.592 2.596 18,965 -0.03(-1.09%)
Feb 26, 2002 2.632 2.632 2.581 2.625 11,993 -0.01(-0.27%)
Feb 25, 2002 2.617 2.635 2.610 2.632 24,544 +0.02(+0.82%)
Feb 22, 2002 2.614 2.625 2.610 2.610 9,761 -0.02(-0.68%)
Feb 21, 2002 2.625 2.635 2.617 2.628 139,454 +0.01(+0.27%)
Feb 20, 2002 2.621 2.628 2.621 2.621 17,571 +0.02(+0.69%)
Feb 19, 2002 2.621 2.632 2.603 2.603 39,605 -0.01(-0.55%)
Feb 18, 2002 2.628 2.632 2.617 2.617 21,476 +0.00(+0.00%)
Feb 15, 2002 2.628 2.632 2.617 2.617 21,476 -0.00(-0.14%)
Feb 14, 2002 2.589 2.632 2.589 2.621 14,503 +0.02(+0.83%)
Feb 13, 2002 2.599 2.632 2.599 2.599 49,366 -0.00(-0.14%)
Feb 12, 2002 2.614 2.614 2.571 2.603 73,911 -0.01(-0.41%)
Feb 11, 2002 2.599 2.614 2.581 2.614 24,265 +0.04(+1.39%)
Feb 08, 2002 2.599 2.617 2.571 2.578 67,496 -0.02(-0.83%)
Feb 07, 2002 2.610 2.621 2.596 2.599 35,979 -0.03(-1.23%)
Feb 06, 2002 2.642 2.653 2.610 2.632 51,877 -0.01(-0.41%)
Feb 05, 2002 2.625 2.642 2.621 2.642 22,312 +0.01(+0.55%)
Feb 04, 2002 2.646 2.646 2.628 2.628 34,305 -0.01(-0.54%)
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.