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

High Income Securities Fund (NY: PCF )

6.870 -0.020 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 2.394 2.394 2.309 2.327 195,457 -0.03(-1.21%)
Oct 29, 2009 2.277 2.369 2.277 2.355 459,661 +0.09(+3.76%)
Oct 28, 2009 2.437 2.469 2.188 2.270 1,661,342 -0.20(-8.06%)
Oct 27, 2009 2.501 2.501 2.447 2.469 123,179 -0.02(-0.71%)
Oct 26, 2009 2.487 2.508 2.479 2.487 104,351 +0.01(+0.29%)
Oct 23, 2009 2.483 2.483 2.479 2.479 305,518 -0.01(-0.57%)
Oct 22, 2009 2.511 2.522 2.487 2.494 145,903 +0.00(+0.00%)
Oct 21, 2009 2.504 2.522 2.490 2.494 100,933 -0.03(-1.13%)
Oct 20, 2009 2.519 2.522 2.515 2.522 86,230 +0.02(+0.71%)
Oct 19, 2009 2.501 2.533 2.501 2.504 68,117 -0.01(-0.42%)
Oct 16, 2009 2.430 2.522 2.430 2.515 131,847 +0.01(+0.43%)
Oct 15, 2009 2.490 2.533 2.490 2.504 114,638 -0.01(-0.42%)
Oct 14, 2009 2.504 2.515 2.494 2.515 82,722 +0.02(+1.00%)
Oct 13, 2009 2.515 2.515 2.483 2.490 73,663 -0.02(-0.99%)
Oct 12, 2009 2.483 2.515 2.472 2.515 84,822 +0.04(+1.43%)
Oct 09, 2009 2.458 2.490 2.458 2.479 90,836 +0.02(+0.87%)
Oct 08, 2009 2.472 2.487 2.458 2.458 106,454 +0.00(+0.14%)
Oct 07, 2009 2.476 2.490 2.455 2.455 95,081 -0.02(-0.72%)
Oct 06, 2009 2.462 2.501 2.462 2.472 130,349 +0.00(+0.14%)
Oct 05, 2009 2.458 2.476 2.430 2.469 118,635 +0.02(+1.02%)
Oct 02, 2009 2.497 2.504 2.444 2.444 118,258 -0.04(-1.71%)
Oct 01, 2009 2.550 2.550 2.487 2.487 108,669 -0.03(-1.27%)
Sep 30, 2009 2.511 2.547 2.490 2.519 98,884 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.487 2.490 70,274 -0.04(-1.54%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,228 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,682 -0.01(-0.28%)
Sep 24, 2009 2.487 2.508 2.462 2.497 85,926 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,231 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.487 161,901 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,807 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,553 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,911 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.487 60,911 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,174 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.423 36,520 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,323 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,886 +0.01(+0.30%)
Sep 09, 2009 2.412 2.416 2.384 2.398 79,668 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,470 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 80,997 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,776 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,387 -0.01(-0.30%)
Sep 01, 2009 2.433 2.433 2.384 2.401 66,913 -0.01(-0.59%)
Aug 31, 2009 2.412 2.423 2.405 2.416 35,344 +0.01(+0.29%)
Aug 28, 2009 2.391 2.412 2.384 2.408 28,624 +0.03(+1.19%)
Aug 27, 2009 2.401 2.401 2.355 2.380 110,505 -0.01(-0.45%)
Aug 26, 2009 2.391 2.412 2.369 2.391 102,893 -0.02(-0.74%)
Aug 25, 2009 2.359 2.408 2.359 2.408 40,816 +0.04(+1.80%)
Aug 24, 2009 2.380 2.398 2.366 2.366 46,044 -0.01(-0.30%)
Aug 21, 2009 2.369 2.376 2.337 2.373 112,377 +0.02(+0.75%)
Aug 20, 2009 2.362 2.362 2.291 2.355 175,022 +0.01(+0.45%)
Aug 19, 2009 2.376 2.376 2.327 2.344 93,884 -0.02(-1.05%)
Aug 18, 2009 2.359 2.376 2.344 2.369 65,722 +0.05(+2.11%)
Aug 17, 2009 2.387 2.387 2.316 2.320 130,293 -0.08(-3.43%)
Aug 14, 2009 2.423 2.451 2.384 2.403 56,370 -0.00(-0.09%)
Aug 13, 2009 2.433 2.504 2.387 2.405 98,597 -0.03(-1.17%)
Aug 12, 2009 2.376 2.437 2.359 2.433 120,929 +0.06(+2.39%)
Aug 11, 2009 2.398 2.398 2.355 2.376 95,756 -0.01(-0.59%)
Aug 10, 2009 2.401 2.405 2.369 2.391 73,356 -0.01(-0.44%)
Aug 07, 2009 2.416 2.416 2.344 2.401 120,814 +0.01(+0.60%)
Aug 06, 2009 2.444 2.458 2.348 2.387 196,361 -0.08(-3.17%)
Aug 05, 2009 2.483 2.483 2.387 2.465 200,716 -0.05(-2.12%)
Aug 04, 2009 2.362 2.519 2.350 2.519 145,835 +0.17(+7.42%)
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.