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 (%)
Feb 27, 2004 2.886 2.897 2.840 2.840 82,278 -0.04(-1.49%)
Feb 26, 2004 2.883 2.886 2.861 2.883 38,768 +0.00(+0.12%)
Feb 25, 2004 2.868 2.883 2.829 2.879 44,067 +0.01(+0.50%)
Feb 24, 2004 2.818 2.865 2.804 2.865 106,822 +0.07(+2.57%)
Feb 23, 2004 2.879 2.879 2.786 2.793 155,073 -0.05(-1.89%)
Feb 20, 2004 2.919 2.919 2.843 2.847 87,577 -0.08(-2.70%)
Feb 19, 2004 2.929 2.929 2.904 2.926 97,060 +0.02(+0.74%)
Feb 18, 2004 2.933 2.933 2.890 2.904 82,557 -0.01(-0.49%)
Feb 17, 2004 2.904 2.929 2.904 2.919 76,979 +0.03(+1.12%)
Feb 13, 2004 2.922 2.922 2.875 2.886 106,543 -0.02(-0.62%)
Feb 12, 2004 2.933 2.933 2.904 2.904 70,843 -0.02(-0.61%)
Feb 11, 2004 2.901 2.922 2.897 2.922 61,360 +0.01(+0.49%)
Feb 10, 2004 2.897 2.919 2.897 2.908 85,904 +0.00(+0.12%)
Feb 09, 2004 2.893 2.904 2.868 2.904 100,407 +0.01(+0.50%)
Feb 06, 2004 2.872 2.890 2.854 2.890 58,849 +0.04(+1.26%)
Feb 05, 2004 2.868 2.890 2.854 2.854 96,223 +0.00(+0.13%)
Feb 04, 2004 2.850 2.872 2.850 2.850 61,917 +0.01(+0.25%)
Feb 03, 2004 2.872 2.875 2.840 2.843 66,380 -0.00(-0.13%)
Feb 02, 2004 2.865 2.868 2.847 2.847 90,087 +0.01(+0.25%)
Jan 30, 2004 2.854 2.861 2.832 2.840 49,924 +0.00(+0.00%)
Jan 29, 2004 2.872 2.883 2.825 2.840 105,148 -0.03(-0.88%)
Jan 28, 2004 2.897 2.897 2.854 2.865 59,407 +0.00(+0.13%)
Jan 27, 2004 2.926 2.926 2.861 2.861 106,264 -0.05(-1.72%)
Jan 26, 2004 2.926 2.929 2.897 2.911 57,734 +0.01(+0.25%)
Jan 23, 2004 2.911 2.929 2.893 2.904 134,713 +0.01(+0.37%)
Jan 22, 2004 2.911 2.915 2.883 2.893 64,985 +0.01(+0.25%)
Jan 21, 2004 2.915 2.915 2.868 2.886 100,407 -0.01(-0.37%)
Jan 20, 2004 2.919 2.936 2.886 2.897 110,727 -0.01(-0.49%)
Jan 16, 2004 2.915 2.915 2.868 2.911 74,747 +0.03(+1.12%)
Jan 15, 2004 2.883 2.915 2.872 2.879 136,107 +0.00(+0.12%)
Jan 14, 2004 2.865 2.879 2.840 2.875 142,801 +0.04(+1.39%)
Jan 13, 2004 2.847 2.850 2.836 2.836 54,108 +0.00(+0.00%)
Jan 12, 2004 2.858 2.858 2.832 2.836 81,720 +0.01(+0.25%)
Jan 09, 2004 2.850 2.850 2.829 2.829 61,638 -0.01(-0.38%)
Jan 08, 2004 2.843 2.850 2.832 2.840 68,053 -0.00(-0.13%)
Jan 07, 2004 2.850 2.858 2.815 2.843 119,652 +0.03(+0.89%)
Jan 06, 2004 2.829 2.840 2.807 2.818 134,434 +0.00(+0.13%)
Jan 05, 2004 2.836 2.840 2.807 2.815 77,257 -0.01(-0.25%)
Jan 02, 2004 2.850 2.850 2.807 2.822 105,427 -0.01(-0.38%)
Dec 31, 2003 2.843 2.843 2.815 2.832 77,536 +0.02(+0.64%)
Dec 30, 2003 2.840 2.840 2.815 2.815 44,625 +0.00(+0.13%)
Dec 29, 2003 2.850 2.850 2.804 2.811 106,543 -0.01(-0.51%)
Dec 26, 2003 2.847 2.847 2.822 2.825 25,659 +0.00(+0.00%)
Dec 24, 2003 2.832 2.832 2.811 2.825 41,836 +0.03(+1.03%)
Dec 23, 2003 2.793 2.840 2.815 2.797 66,659 +0.00(+0.13%)
Dec 22, 2003 2.840 2.840 2.786 2.793 128,298 -0.01(-0.38%)
Dec 19, 2003 2.815 2.815 2.793 2.804 100,965 +0.02(+0.64%)
Dec 18, 2003 2.782 2.811 2.772 2.786 165,951 +0.01(+0.39%)
Dec 17, 2003 2.761 2.775 2.761 2.775 74,747 +0.01(+0.52%)
Dec 16, 2003 2.757 2.761 2.754 2.761 74,189 +0.02(+0.65%)
Dec 15, 2003 2.728 2.757 2.728 2.743 104,869 +0.00(+0.13%)
Dec 12, 2003 2.714 2.739 2.711 2.739 81,720 +0.04(+1.33%)
Dec 11, 2003 2.707 2.718 2.693 2.703 147,543 -0.01(-0.53%)
Dec 10, 2003 2.714 2.736 2.714 2.718 126,067 +0.02(+0.66%)
Dec 09, 2003 2.685 2.696 2.668 2.700 114,073 +0.01(+0.53%)
Dec 08, 2003 2.678 2.678 2.664 2.685 148,100 +0.03(+1.22%)
Dec 05, 2003 2.664 2.678 2.664 2.653 56,339 -0.02(-0.67%)
Dec 04, 2003 2.664 2.678 2.660 2.671 88,972 +0.02(+0.68%)
Dec 03, 2003 2.664 2.664 2.653 2.653 101,523 -0.01(-0.27%)
Dec 02, 2003 2.650 2.671 2.650 2.660 88,972 +0.02(+0.82%)
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.