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

High Income Securities Fund (NY: PCF )

6.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 5.961 6.021 5.952 5.995 107,061 +0.05(+0.87%)
Jan 30, 2023 5.935 5.961 5.909 5.944 40,796 +0.02(+0.29%)
Jan 27, 2023 5.884 5.927 5.875 5.927 105,464 +0.05(+0.88%)
Jan 26, 2023 5.918 5.953 5.858 5.875 95,692 -0.03(-0.58%)
Jan 25, 2023 5.935 5.952 5.866 5.909 42,258 -0.02(-0.29%)
Jan 24, 2023 5.935 5.961 5.901 5.927 57,291 -0.01(-0.14%)
Jan 23, 2023 5.995 5.995 5.935 5.935 75,141 -0.03(-0.43%)
Jan 20, 2023 5.978 5.985 5.935 5.961 27,361 +0.03(+0.43%)
Jan 19, 2023 5.978 5.987 5.901 5.935 38,346 -0.02(-0.28%)
Jan 18, 2023 5.952 6.005 5.952 5.952 129,844 +0.00(+0.00%)
Jan 17, 2023 5.986 5.986 5.927 5.952 118,562 +0.07(+1.16%)
Jan 13, 2023 5.807 5.935 5.799 5.884 75,404 +0.01(+0.15%)
Jan 12, 2023 5.841 5.892 5.799 5.875 56,949 +0.07(+1.17%)
Jan 11, 2023 5.747 5.841 5.747 5.807 63,641 +0.06(+1.04%)
Jan 10, 2023 5.739 5.788 5.705 5.747 69,941 +0.01(+0.15%)
Jan 09, 2023 5.782 5.799 5.688 5.739 74,559 +0.00(+0.00%)
Jan 06, 2023 5.628 5.773 5.594 5.739 121,532 +0.11(+1.97%)
Jan 05, 2023 5.790 5.790 5.620 5.628 79,897 -0.14(-2.51%)
Jan 04, 2023 5.696 5.807 5.696 5.773 81,172 +0.06(+1.04%)
Jan 03, 2023 5.688 5.756 5.615 5.713 142,116 +0.17(+3.08%)
Dec 30, 2022 5.458 5.543 5.419 5.543 143,114 +0.09(+1.72%)
Dec 29, 2022 5.441 5.517 5.423 5.449 77,862 +0.01(+0.16%)
Dec 28, 2022 5.492 5.543 5.423 5.440 100,849 -0.06(-1.09%)
Dec 27, 2022 5.594 5.610 5.500 5.500 76,739 -0.12(-2.08%)
Dec 23, 2022 5.577 5.637 5.577 5.617 65,571 +0.04(+0.72%)
Dec 22, 2022 5.551 5.611 5.532 5.577 61,991 -0.03(-0.46%)
Dec 21, 2022 5.551 5.603 5.551 5.603 104,962 +0.06(+1.08%)
Dec 20, 2022 5.517 5.543 5.492 5.543 206,395 +0.01(+0.15%)
Dec 19, 2022 5.679 5.695 5.526 5.534 105,439 -0.07(-1.17%)
Dec 16, 2022 5.718 5.743 5.600 5.600 163,488 -0.09(-1.63%)
Dec 15, 2022 5.693 5.760 5.672 5.693 85,913 +0.01(+0.15%)
Dec 14, 2022 5.743 5.819 5.667 5.684 182,596 -0.05(-0.88%)
Dec 13, 2022 5.904 5.946 5.735 5.735 116,999 -0.08(-1.31%)
Dec 12, 2022 5.819 5.853 5.760 5.811 130,039 -0.04(-0.72%)
Dec 09, 2022 6.039 6.039 5.819 5.853 85,670 -0.14(-2.39%)
Dec 08, 2022 5.912 6.098 5.904 5.996 107,642 +0.08(+1.43%)
Dec 07, 2022 5.878 5.988 5.853 5.912 64,687 -0.02(-0.28%)
Dec 06, 2022 5.904 5.969 5.904 5.929 41,616 -0.01(-0.14%)
Dec 05, 2022 5.954 6.030 5.918 5.937 45,288 -0.06(-0.98%)
Dec 02, 2022 5.929 6.005 5.912 5.996 86,782 +0.09(+1.57%)
Dec 01, 2022 5.861 6.005 5.853 5.904 70,206 +0.07(+1.16%)
Nov 30, 2022 5.887 5.887 5.785 5.836 80,308 +0.03(+0.58%)
Nov 29, 2022 5.767 5.853 5.762 5.802 23,653 +0.04(+0.73%)
Nov 28, 2022 5.777 5.878 5.752 5.760 85,309 -0.02(-0.36%)
Nov 25, 2022 5.777 5.794 5.743 5.781 16,590 +0.01(+0.22%)
Nov 23, 2022 5.760 5.861 5.752 5.769 64,345 -0.01(-0.15%)
Nov 22, 2022 5.672 5.828 5.672 5.777 77,671 +0.10(+1.78%)
Nov 21, 2022 5.600 5.684 5.600 5.676 56,652 +0.03(+0.60%)
Nov 18, 2022 5.667 5.735 5.617 5.642 112,471 -0.03(-0.45%)
Nov 17, 2022 6.131 6.140 5.600 5.667 409,420 -0.38(-6.24%)
Nov 16, 2022 5.710 6.178 5.677 6.044 243,852 +0.32(+5.54%)
Nov 15, 2022 5.744 5.777 5.685 5.727 57,785 +0.02(+0.29%)
Nov 14, 2022 5.660 5.759 5.660 5.710 68,260 +0.01(+0.15%)
Nov 11, 2022 5.635 5.719 5.619 5.702 68,819 +0.08(+1.49%)
Nov 10, 2022 5.602 5.652 5.560 5.619 93,974 +0.14(+2.59%)
Nov 09, 2022 5.493 5.552 5.452 5.477 62,873 -0.02(-0.45%)
Nov 08, 2022 5.460 5.527 5.460 5.502 54,358 +0.03(+0.54%)
Nov 07, 2022 5.435 5.535 5.435 5.472 85,377 +0.04(+0.69%)
Nov 04, 2022 5.385 5.527 5.385 5.434 41,318 +0.01(+0.14%)
Nov 03, 2022 5.427 5.452 5.351 5.427 49,146 -0.01(-0.16%)
Nov 02, 2022 5.477 5.493 5.435 5.435 43,668 -0.06(-1.06%)
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.