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

High Income Securities Fund (NY: PCF )

6.690 +0.060 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2024 6.370 6.370 6.261 6.271 148,994 -0.08(-1.25%)
Apr 29, 2024 6.360 6.365 6.311 6.350 85,075 -0.01(-0.16%)
Apr 26, 2024 6.331 6.360 6.314 6.360 54,763 +0.07(+1.10%)
Apr 25, 2024 6.261 6.331 6.241 6.291 158,246 -0.01(-0.16%)
Apr 24, 2024 6.241 6.311 6.217 6.301 177,010 +0.06(+0.95%)
Apr 23, 2024 6.162 6.251 6.142 6.241 187,805 +0.10(+1.61%)
Apr 22, 2024 6.152 6.192 6.132 6.142 324,720 +0.00(+0.00%)
Apr 19, 2024 6.222 6.241 6.142 6.142 212,091 -0.05(-0.80%)
Apr 18, 2024 6.212 6.271 6.182 6.192 487,507 -0.03(-0.44%)
Apr 17, 2024 6.180 6.254 6.180 6.219 136,065 +0.04(+0.63%)
Apr 16, 2024 6.259 6.271 6.180 6.180 167,319 -0.06(-0.94%)
Apr 15, 2024 6.347 6.357 6.224 6.239 105,911 -0.08(-1.24%)
Apr 12, 2024 6.396 6.396 6.288 6.318 165,342 -0.06(-0.92%)
Apr 11, 2024 6.396 6.425 6.357 6.376 88,609 -0.01(-0.15%)
Apr 10, 2024 6.455 6.455 6.367 6.386 101,748 -0.07(-1.06%)
Apr 09, 2024 6.416 6.465 6.406 6.455 43,690 +0.03(+0.46%)
Apr 08, 2024 6.416 6.435 6.367 6.425 70,744 +0.06(+0.92%)
Apr 05, 2024 6.416 6.445 6.367 6.367 220,498 -0.05(-0.76%)
Apr 04, 2024 6.455 6.455 6.396 6.416 130,436 +0.00(+0.00%)
Apr 03, 2024 6.416 6.474 6.386 6.416 61,112 -0.01(-0.15%)
Apr 02, 2024 6.592 6.605 6.386 6.425 383,916 -0.21(-3.11%)
Apr 01, 2024 6.622 6.661 6.592 6.631 58,331 -0.01(-0.15%)
Mar 28, 2024 6.631 6.631 6.631 6.641 67,497 +0.06(+0.89%)
Mar 27, 2024 6.563 6.661 6.563 6.582 53,075 +0.02(+0.30%)
Mar 26, 2024 6.543 6.592 6.543 6.563 78,687 -0.01(-0.15%)
Mar 25, 2024 6.563 6.631 6.563 6.573 37,892 +0.01(+0.15%)
Mar 22, 2024 6.582 6.622 6.582 6.563 38,846 -0.01(-0.15%)
Mar 21, 2024 6.671 6.671 6.543 6.573 59,159 -0.04(-0.59%)
Mar 20, 2024 6.631 6.631 6.563 6.612 49,738 +0.04(+0.60%)
Mar 19, 2024 6.622 6.622 6.365 6.573 32,743 -0.03(-0.41%)
Mar 18, 2024 6.532 6.629 6.512 6.600 61,861 +0.07(+1.04%)
Mar 15, 2024 6.512 6.551 6.512 6.532 31,677 +0.03(+0.45%)
Mar 14, 2024 6.551 6.610 6.483 6.503 67,948 -0.06(-0.89%)
Mar 13, 2024 6.522 6.580 6.522 6.561 64,862 +0.02(+0.30%)
Mar 12, 2024 6.532 6.569 6.522 6.542 42,359 +0.02(+0.30%)
Mar 11, 2024 6.542 6.542 6.493 6.522 42,445 -0.02(-0.30%)
Mar 08, 2024 6.561 6.579 6.542 6.542 38,804 -0.03(-0.44%)
Mar 07, 2024 6.551 6.610 6.551 6.571 30,288 +0.00(+0.00%)
Mar 06, 2024 6.551 6.579 6.532 6.571 37,203 +0.04(+0.60%)
Mar 05, 2024 6.590 6.610 6.532 6.532 47,047 -0.06(-0.88%)
Mar 04, 2024 6.580 6.629 6.571 6.590 44,614 +0.01(+0.15%)
Mar 01, 2024 6.561 6.607 6.544 6.580 43,579 +0.00(+0.00%)
Feb 29, 2024 6.629 6.629 6.571 6.580 56,679 +0.05(+0.74%)
Feb 28, 2024 6.435 6.610 6.432 6.532 64,320 +0.06(+0.90%)
Feb 27, 2024 6.678 6.678 6.473 6.473 160,906 -0.29(-4.31%)
Feb 26, 2024 6.308 6.765 6.308 6.765 849,879 +0.44(+6.91%)
Feb 23, 2024 6.318 6.346 6.318 6.328 49,374 -0.01(-0.15%)
Feb 22, 2024 6.318 6.337 6.318 6.337 31,391 +0.03(+0.46%)
Feb 21, 2024 6.299 6.357 6.299 6.308 57,854 -0.01(-0.23%)
Feb 20, 2024 6.367 6.367 6.308 6.323 46,668 -0.02(-0.38%)
Feb 16, 2024 6.405 6.405 6.337 6.347 44,528 -0.02(-0.27%)
Feb 15, 2024 6.326 6.384 6.316 6.364 73,857 +0.06(+0.92%)
Feb 14, 2024 6.297 6.355 6.297 6.307 49,616 +0.02(+0.31%)
Feb 13, 2024 6.336 6.336 6.278 6.287 89,128 -0.07(-1.06%)
Feb 12, 2024 6.307 6.384 6.307 6.355 87,010 +0.04(+0.61%)
Feb 09, 2024 6.297 6.316 6.287 6.316 36,268 +0.02(+0.31%)
Feb 08, 2024 6.307 6.307 6.277 6.297 40,858 +0.00(+0.00%)
Feb 07, 2024 6.268 6.316 6.259 6.297 43,214 +0.05(+0.77%)
Feb 06, 2024 6.210 6.249 6.206 6.249 28,293 +0.04(+0.62%)
Feb 05, 2024 6.278 6.278 6.172 6.210 84,173 -0.02(-0.31%)
Feb 02, 2024 6.259 6.259 6.191 6.230 192,043 +0.03(+0.47%)
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.