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 (%)
Dec 31, 2020 5.890 5.890 5.890 30,981 +0.03(+0.47%)
Dec 30, 2020 5.829 5.897 5.829 5.863 30,981 +0.06(+1.06%)
Dec 29, 2020 5.815 5.849 5.774 5.801 53,837 +0.01(+0.24%)
Dec 28, 2020 5.829 5.843 5.781 5.788 80,388 -0.06(-1.06%)
Dec 24, 2020 5.815 5.883 5.794 5.849 42,582 +0.00(+0.00%)
Dec 23, 2020 5.849 5.870 5.788 5.849 78,258 +0.00(+0.00%)
Dec 22, 2020 5.740 5.870 5.602 5.849 324,067 -0.19(-3.07%)
Dec 21, 2020 6.206 6.206 6.000 6.034 167,800 -0.13(-2.11%)
Dec 18, 2020 6.172 6.213 6.055 6.165 249,515 +0.06(+0.92%)
Dec 17, 2020 6.041 6.108 6.041 6.108 143,562 +0.10(+1.64%)
Dec 16, 2020 6.000 6.047 5.959 6.010 168,753 +0.03(+0.48%)
Dec 15, 2020 5.943 5.982 5.877 5.981 92,363 +0.07(+1.18%)
Dec 14, 2020 5.898 5.945 5.871 5.911 76,295 +0.04(+0.69%)
Dec 11, 2020 5.803 5.905 5.776 5.871 46,506 +0.03(+0.58%)
Dec 10, 2020 5.843 5.871 5.822 5.837 107,221 -0.02(-0.35%)
Dec 09, 2020 5.843 5.891 5.674 5.857 457,366 -0.04(-0.69%)
Dec 08, 2020 5.807 5.905 5.798 5.898 91,151 +0.11(+1.88%)
Dec 07, 2020 5.884 5.889 5.769 5.789 117,175 -0.07(-1.16%)
Dec 04, 2020 5.776 5.877 5.763 5.857 71,967 +0.10(+1.65%)
Dec 03, 2020 5.721 5.776 5.694 5.762 47,170 +0.07(+1.19%)
Dec 02, 2020 5.701 5.714 5.640 5.694 43,405 +0.02(+0.36%)
Dec 01, 2020 5.646 5.718 5.640 5.674 80,672 +0.07(+1.21%)
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%)
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.