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 (%)
Feb 28, 2005 2.806 2.820 2.778 2.796 148,076 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,050 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,828 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.796 108,101 +0.04(+1.29%)
Feb 22, 2005 2.778 2.796 2.760 2.760 164,685 -0.03(-1.02%)
Feb 18, 2005 2.781 2.796 2.771 2.788 217,047 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,177 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,496 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,512 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,512 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,832 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,559 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.796 190,303 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.796 2.803 133,437 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,336 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,072 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.757 2.778 85,298 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,908 +0.01(+0.39%)
Feb 01, 2005 2.774 2.778 2.757 2.767 178,198 +0.01(+0.52%)
Jan 31, 2005 2.764 2.774 2.735 2.753 114,857 +0.01(+0.26%)
Jan 28, 2005 2.739 2.771 2.739 2.746 99,374 +0.01(+0.26%)
Jan 27, 2005 2.728 2.767 2.721 2.739 118,798 -0.02(-0.77%)
Jan 26, 2005 2.764 2.764 2.710 2.760 187,206 -0.01(-0.26%)
Jan 25, 2005 2.792 2.792 2.757 2.767 70,941 -0.01(-0.38%)
Jan 24, 2005 2.785 2.785 2.753 2.778 95,433 -0.00(-0.13%)
Jan 21, 2005 2.757 2.781 2.749 2.781 73,193 +0.02(+0.77%)
Jan 20, 2005 2.764 2.781 2.749 2.760 74,038 -0.04(-1.27%)
Jan 19, 2005 2.796 2.799 2.774 2.796 51,798 +0.02(+0.90%)
Jan 18, 2005 2.799 2.806 2.764 2.771 157,366 +0.01(+0.26%)
Jan 14, 2005 2.778 2.796 2.764 2.764 46,449 -0.02(-0.77%)
Jan 13, 2005 2.781 2.806 2.778 2.785 48,420 -0.00(-0.13%)
Jan 12, 2005 2.796 2.796 2.781 2.788 52,361 -0.00(-0.13%)
Jan 11, 2005 2.796 2.799 2.778 2.792 61,088 -0.00(-0.13%)
Jan 10, 2005 2.824 2.838 2.796 2.796 79,105 -0.02(-0.88%)
Jan 07, 2005 2.870 2.870 2.813 2.820 92,336 -0.01(-0.50%)
Jan 06, 2005 2.842 2.860 2.835 2.835 25,617 -0.01(-0.50%)
Jan 05, 2005 2.863 2.874 2.842 2.849 39,411 -0.01(-0.50%)
Jan 04, 2005 2.860 2.892 2.860 2.863 68,689 +0.00(+0.12%)
Jan 03, 2005 2.884 2.884 2.856 2.860 72,630 -0.01(-0.25%)
Dec 31, 2004 2.870 2.874 2.852 2.867 27,869 +0.02(+0.62%)
Dec 30, 2004 2.849 2.888 2.842 2.849 99,655 +0.00(+0.00%)
Dec 29, 2004 2.845 2.870 2.838 2.849 68,407 +0.00(+0.00%)
Dec 28, 2004 2.849 2.870 2.835 2.849 51,798 +0.01(+0.38%)
Dec 27, 2004 2.831 2.849 2.831 2.838 81,075 -0.00(-0.12%)
Dec 23, 2004 2.838 2.849 2.835 2.842 39,130 -0.01(-0.37%)
Dec 22, 2004 2.849 2.877 2.842 2.852 34,063 -0.02(-0.74%)
Dec 21, 2004 2.877 2.877 2.870 2.874 28,432 +0.01(+0.37%)
Dec 20, 2004 2.884 2.913 2.863 2.863 78,542 -0.02(-0.74%)
Dec 17, 2004 2.877 2.884 2.852 2.884 54,050 +0.02(+0.62%)
Dec 16, 2004 2.867 2.884 2.835 2.867 64,748 +0.02(+0.75%)
Dec 15, 2004 2.842 2.856 2.831 2.845 60,525 +0.01(+0.50%)
Dec 14, 2004 2.870 2.870 2.831 2.831 61,370 -0.04(-1.24%)
Dec 13, 2004 2.845 2.870 2.845 2.867 70,378 +0.02(+0.62%)
Dec 10, 2004 2.870 2.874 2.848 2.849 32,092 -0.01(-0.37%)
Dec 09, 2004 2.863 2.863 2.856 2.860 23,084 -0.02(-0.62%)
Dec 08, 2004 2.852 2.877 2.842 2.877 67,844 +0.04(+1.38%)
Dec 07, 2004 2.845 2.863 2.835 2.838 79,105 -0.01(-0.25%)
Dec 06, 2004 2.874 2.874 2.838 2.845 62,214 -0.02(-0.87%)
Dec 03, 2004 2.856 2.895 2.856 2.870 36,878 +0.01(+0.50%)
Dec 02, 2004 2.842 2.863 2.842 2.856 41,664 +0.02(+0.88%)
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.