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 (%)
Feb 29, 2024 6.691 6.691 6.632 6.642 56,152 +0.05(+0.74%)
Feb 28, 2024 6.495 6.672 6.492 6.593 63,722 +0.06(+0.90%)
Feb 27, 2024 6.740 6.740 6.534 6.534 159,410 -0.29(-4.31%)
Feb 26, 2024 6.367 6.829 6.367 6.829 841,977 +0.44(+6.91%)
Feb 23, 2024 6.377 6.406 6.377 6.387 48,915 -0.01(-0.15%)
Feb 22, 2024 6.377 6.397 6.377 6.397 31,099 +0.03(+0.46%)
Feb 21, 2024 6.358 6.417 6.358 6.367 57,316 -0.01(-0.23%)
Feb 20, 2024 6.426 6.426 6.367 6.382 46,234 -0.02(-0.38%)
Feb 16, 2024 6.466 6.466 6.397 6.407 44,114 -0.02(-0.27%)
Feb 15, 2024 6.385 6.444 6.376 6.424 73,171 +0.06(+0.92%)
Feb 14, 2024 6.356 6.414 6.356 6.366 49,154 +0.02(+0.31%)
Feb 13, 2024 6.395 6.395 6.337 6.346 88,299 -0.07(-1.06%)
Feb 12, 2024 6.366 6.444 6.366 6.414 86,201 +0.04(+0.61%)
Feb 09, 2024 6.356 6.376 6.346 6.376 35,931 +0.02(+0.31%)
Feb 08, 2024 6.366 6.366 6.336 6.356 40,479 +0.00(+0.00%)
Feb 07, 2024 6.327 6.376 6.317 6.356 42,812 +0.05(+0.77%)
Feb 06, 2024 6.269 6.308 6.264 6.308 28,030 +0.04(+0.62%)
Feb 05, 2024 6.337 6.337 6.230 6.269 83,390 -0.02(-0.31%)
Feb 02, 2024 6.317 6.317 6.249 6.288 190,257 +0.03(+0.47%)
Feb 01, 2024 6.210 6.259 6.210 6.259 78,238 +0.05(+0.78%)
Jan 31, 2024 6.240 6.240 6.191 6.210 59,750 -0.01(-0.16%)
Jan 30, 2024 6.181 6.230 6.181 6.220 49,313 +0.01(+0.16%)
Jan 29, 2024 6.171 6.213 6.162 6.210 147,616 +0.04(+0.63%)
Jan 26, 2024 6.162 6.181 6.152 6.171 28,664 +0.01(+0.16%)
Jan 25, 2024 6.181 6.181 6.147 6.162 33,060 +0.01(+0.16%)
Jan 24, 2024 6.162 6.205 6.123 6.152 88,483 -0.01(-0.16%)
Jan 23, 2024 6.152 6.191 6.142 6.162 68,354 -0.04(-0.68%)
Jan 22, 2024 6.191 6.230 6.191 6.204 74,587 +0.01(+0.21%)
Jan 19, 2024 6.220 6.230 6.171 6.191 67,310 -0.02(-0.28%)
Jan 18, 2024 6.208 6.237 6.192 6.208 95,005 +0.02(+0.31%)
Jan 17, 2024 6.160 6.208 6.160 6.189 60,492 -0.01(-0.16%)
Jan 16, 2024 6.256 6.256 6.170 6.199 112,313 -0.02(-0.31%)
Jan 12, 2024 6.199 6.237 6.179 6.218 34,773 +0.01(+0.15%)
Jan 11, 2024 6.208 6.217 6.170 6.208 47,536 +0.00(+0.00%)
Jan 10, 2024 6.227 6.237 6.189 6.208 81,650 +0.01(+0.16%)
Jan 09, 2024 6.199 6.227 6.179 6.199 71,098 -0.02(-0.31%)
Jan 08, 2024 6.150 6.227 6.150 6.218 93,449 +0.04(+0.62%)
Jan 05, 2024 6.170 6.189 6.141 6.179 59,643 +0.01(+0.16%)
Jan 04, 2024 6.131 6.179 6.131 6.170 52,102 +0.04(+0.63%)
Jan 03, 2024 6.150 6.150 6.102 6.131 37,979 +0.00(+0.00%)
Jan 02, 2024 6.170 6.189 6.112 6.131 124,055 -0.05(-0.78%)
Dec 29, 2023 6.199 6.199 6.141 6.179 77,017 +0.01(+0.16%)
Dec 28, 2023 6.160 6.203 6.143 6.170 68,845 +0.01(+0.16%)
Dec 27, 2023 6.131 6.199 6.126 6.160 140,107 +0.02(+0.31%)
Dec 26, 2023 6.112 6.160 6.112 6.141 85,301 +0.04(+0.63%)
Dec 22, 2023 6.160 6.256 6.102 6.102 157,287 -0.06(-0.94%)
Dec 21, 2023 6.237 6.294 6.160 6.160 62,013 -0.07(-1.08%)
Dec 20, 2023 6.247 6.304 6.227 6.227 49,449 -0.05(-0.77%)
Dec 19, 2023 6.295 6.314 6.274 6.276 59,304 -0.06(-0.91%)
Dec 18, 2023 6.314 6.333 6.276 6.333 49,906 +0.01(+0.16%)
Dec 15, 2023 6.342 6.352 6.257 6.323 90,453 +0.00(+0.00%)
Dec 14, 2023 6.285 6.377 6.259 6.323 65,218 +0.04(+0.61%)
Dec 13, 2023 6.133 6.285 6.104 6.285 107,648 +0.19(+3.13%)
Dec 12, 2023 6.037 6.114 6.037 6.094 91,489 -0.02(-0.31%)
Dec 11, 2023 6.257 6.257 6.075 6.114 87,456 -0.13(-2.14%)
Dec 08, 2023 6.257 6.315 6.209 6.247 59,534 -0.02(-0.30%)
Dec 07, 2023 6.257 6.285 6.209 6.266 30,693 +0.05(+0.77%)
Dec 06, 2023 6.247 6.276 6.199 6.218 105,867 -0.02(-0.31%)
Dec 05, 2023 6.199 6.237 6.133 6.237 81,529 +0.11(+1.87%)
Dec 04, 2023 6.094 6.123 6.084 6.123 51,221 +0.03(+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.