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 (%)
Jul 29, 2005 2.774 2.785 2.771 2.781 76,571 +0.00(+0.00%)
Jul 28, 2005 2.785 2.785 2.767 2.781 126,399 +0.00(+0.13%)
Jul 27, 2005 2.767 2.785 2.764 2.778 88,113 +0.01(+0.51%)
Jul 26, 2005 2.757 2.771 2.757 2.764 123,303 +0.01(+0.26%)
Jul 25, 2005 2.749 2.771 2.749 2.757 160,744 +0.01(+0.39%)
Jul 22, 2005 2.767 2.771 2.739 2.746 197,341 -0.01(-0.26%)
Jul 21, 2005 2.767 2.781 2.735 2.753 161,588 -0.01(-0.39%)
Jul 20, 2005 2.760 2.778 2.749 2.764 139,630 +0.00(+0.13%)
Jul 19, 2005 2.781 2.785 2.753 2.760 215,921 -0.02(-0.77%)
Jul 18, 2005 2.760 2.788 2.753 2.781 178,761 +0.01(+0.26%)
Jul 15, 2005 2.753 2.778 2.739 2.774 176,509 -0.01(-0.51%)
Jul 14, 2005 2.817 2.820 2.785 2.788 274,194 -0.01(-0.38%)
Jul 13, 2005 2.813 2.856 2.796 2.799 291,366 -0.05(-1.62%)
Jul 12, 2005 2.888 2.895 2.845 2.845 256,740 +0.01(+0.38%)
Jul 11, 2005 2.753 2.860 2.753 2.835 543,603 +0.07(+2.44%)
Jul 08, 2005 2.742 2.767 2.742 2.767 109,227 +0.02(+0.65%)
Jul 07, 2005 2.746 2.785 2.746 2.749 88,395 -0.01(-0.51%)
Jul 06, 2005 2.760 2.785 2.757 2.764 70,096 -0.03(-1.02%)
Jul 05, 2005 2.806 2.813 2.788 2.792 61,088 -0.03(-1.13%)
Jul 01, 2005 2.771 2.824 2.753 2.824 91,492 +0.06(+2.32%)
Jun 30, 2005 2.749 2.767 2.742 2.760 161,870 +0.01(+0.39%)
Jun 29, 2005 2.749 2.767 2.746 2.749 133,437 +0.00(+0.00%)
Jun 28, 2005 2.732 2.764 2.728 2.749 172,849 +0.00(+0.13%)
Jun 27, 2005 2.771 2.806 2.739 2.746 169,752 -0.02(-0.90%)
Jun 24, 2005 2.788 2.806 2.757 2.771 418,048 +0.03(+1.04%)
Jun 23, 2005 2.788 2.796 2.742 2.742 104,441 -0.06(-2.28%)
Jun 22, 2005 2.785 2.831 2.760 2.806 444,228 +0.01(+0.25%)
Jun 21, 2005 2.781 2.813 2.764 2.799 245,480 +0.02(+0.90%)
Jun 20, 2005 2.732 2.788 2.732 2.774 84,735 +0.02(+0.77%)
Jun 17, 2005 2.749 2.785 2.735 2.753 132,030 -0.01(-0.39%)
Jun 16, 2005 2.764 2.767 2.725 2.764 229,433 -0.04(-1.27%)
Jun 15, 2005 2.732 2.799 2.721 2.799 210,853 +0.07(+2.74%)
Jun 14, 2005 2.707 2.788 2.704 2.725 186,362 -0.00(-0.13%)
Jun 13, 2005 2.717 2.735 2.707 2.728 64,185 -0.01(-0.26%)
Jun 10, 2005 2.682 2.735 2.678 2.735 138,223 +0.06(+2.12%)
Jun 09, 2005 2.700 2.735 2.664 2.678 163,841 -0.04(-1.44%)
Jun 08, 2005 2.742 2.749 2.707 2.717 138,504 -0.02(-0.65%)
Jun 07, 2005 2.725 2.742 2.721 2.735 148,920 +0.00(+0.13%)
Jun 06, 2005 2.710 2.742 2.710 2.732 114,013 +0.00(+0.13%)
Jun 03, 2005 2.703 2.739 2.703 2.728 151,735 +0.01(+0.39%)
Jun 02, 2005 2.700 2.742 2.700 2.717 153,143 +0.01(+0.26%)
Jun 01, 2005 2.693 2.725 2.693 2.710 123,303 +0.02(+0.93%)
May 31, 2005 2.689 2.703 2.675 2.685 184,954 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.661 2.685 138,223 +0.02(+0.93%)
May 26, 2005 2.654 2.661 2.646 2.661 77,697 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,630 -0.01(-0.27%)
May 24, 2005 2.629 2.654 2.629 2.654 297,560 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,050 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,202 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,420 +0.00(+0.13%)
May 18, 2005 2.650 2.654 2.629 2.636 149,483 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,181 -0.02(-0.94%)
May 16, 2005 2.639 2.654 2.629 2.654 119,361 +0.02(+0.81%)
May 13, 2005 2.661 2.661 2.625 2.632 102,471 -0.03(-1.07%)
May 12, 2005 2.646 2.661 2.622 2.661 119,924 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,231 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,861 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.622 2.636 90,647 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,357 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.622 41,945 -0.00(-0.14%)
May 04, 2005 2.622 2.625 2.604 2.625 74,319 +0.00(+0.00%)
May 03, 2005 2.622 2.629 2.600 2.625 56,865 +0.01(+0.41%)
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.