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 +0.070 (+1.04%)
Official Closing 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 (%)
Nov 30, 2020 5.565 5.606 5.524 5.606 75,893 +0.08(+1.48%)
Nov 27, 2020 5.558 5.558 5.511 5.524 59,899 +0.00(+0.00%)
Nov 25, 2020 5.578 5.578 5.511 5.524 56,367 -0.03(-0.49%)
Nov 24, 2020 5.585 5.640 5.504 5.551 136,181 -0.03(-0.49%)
Nov 23, 2020 5.545 5.599 5.497 5.578 90,469 +0.07(+1.36%)
Nov 20, 2020 5.341 5.538 5.341 5.504 124,655 +0.14(+2.53%)
Nov 19, 2020 5.232 5.375 5.232 5.368 88,019 +0.11(+2.07%)
Nov 18, 2020 5.184 5.300 5.184 5.259 109,135 +0.04(+0.78%)
Nov 17, 2020 5.191 5.239 5.150 5.218 72,962 -0.01(-0.13%)
Nov 16, 2020 5.205 5.280 5.181 5.225 143,760 +0.02(+0.42%)
Nov 13, 2020 5.163 5.217 5.160 5.203 70,655 +0.07(+1.31%)
Nov 12, 2020 5.190 5.217 5.129 5.136 131,304 -0.09(-1.80%)
Nov 11, 2020 5.217 5.250 5.170 5.230 71,341 +0.06(+1.17%)
Nov 10, 2020 5.116 5.183 5.069 5.170 149,286 +0.04(+0.79%)
Nov 09, 2020 5.156 5.210 4.982 5.129 227,864 -0.05(-0.91%)
Nov 06, 2020 5.163 5.190 5.163 5.177 29,452 +0.01(+0.26%)
Nov 05, 2020 5.177 5.210 5.163 5.163 34,244 +0.02(+0.39%)
Nov 04, 2020 5.062 5.177 5.062 5.143 76,510 +0.11(+2.27%)
Nov 03, 2020 5.029 5.072 4.968 5.029 185,950 +0.01(+0.27%)
Nov 02, 2020 4.921 5.103 4.881 5.015 175,005 +0.13(+2.61%)
Oct 30, 2020 4.921 4.977 4.820 4.887 80,026 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,945 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,492 -0.18(-3.48%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,562 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.082 5.203 138,907 -0.24(-4.33%)
Oct 23, 2020 5.445 5.451 5.439 5.439 20,676 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.472 5.479 5.419 5.419 32,565 -0.02(-0.37%)
Oct 20, 2020 5.492 5.492 5.425 5.439 25,107 +0.01(+0.25%)
Oct 19, 2020 5.479 5.519 5.419 5.425 51,083 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,195 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,553 -0.11(-1.90%)
Oct 14, 2020 5.592 5.605 5.565 5.592 43,494 +0.04(+0.72%)
Oct 13, 2020 5.605 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,114 +0.01(+0.24%)
Oct 09, 2020 5.532 5.565 5.532 5.559 19,828 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,206 +0.02(+0.42%)
Oct 07, 2020 5.515 5.525 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.525 5.539 5.485 5.485 49,561 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,629 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,317 -0.07(-1.32%)
Oct 01, 2020 5.539 5.539 5.525 5.539 34,723 -0.01(-0.12%)
Sep 30, 2020 5.605 5.605 5.521 5.545 29,960 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.545 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.605 5.525 5.549 54,500 +0.10(+1.89%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,004 +0.01(+0.25%)
Sep 24, 2020 5.392 5.525 5.392 5.432 28,860 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,339 -0.08(-1.39%)
Sep 22, 2020 5.619 5.645 5.512 5.536 14,072 -0.05(-0.89%)
Sep 21, 2020 5.645 5.699 5.479 5.585 58,879 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.645 37,703 -0.04(-0.72%)
Sep 17, 2020 5.585 5.901 5.578 5.686 89,485 +0.12(+2.11%)
Sep 16, 2020 5.578 5.585 5.565 5.568 44,970 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.578 109,594 +0.01(+0.12%)
Sep 14, 2020 5.512 5.572 5.468 5.572 53,553 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,720 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,625 +0.03(+0.63%)
Sep 09, 2020 5.367 5.407 5.348 5.404 28,858 +0.08(+1.56%)
Sep 08, 2020 5.354 5.367 5.288 5.321 62,449 -0.01(-0.27%)
Sep 04, 2020 5.328 5.335 5.262 5.335 24,265 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,695 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.362 5.374 41,748 +0.00(+0.00%)
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.