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 (%)
Aug 31, 2005 2.767 2.781 2.742 2.771 143,853 +0.02(+0.65%)
Aug 30, 2005 2.742 2.767 2.742 2.753 109,508 +0.01(+0.39%)
Aug 29, 2005 2.739 2.760 2.732 2.742 59,680 +0.00(+0.13%)
Aug 26, 2005 2.735 2.767 2.732 2.739 98,248 +0.00(+0.00%)
Aug 25, 2005 2.757 2.764 2.735 2.739 98,811 -0.01(-0.26%)
Aug 24, 2005 2.717 2.749 2.717 2.746 196,215 +0.03(+1.05%)
Aug 23, 2005 2.714 2.732 2.710 2.717 132,874 -0.00(-0.13%)
Aug 22, 2005 2.721 2.735 2.696 2.721 200,437 -0.02(-0.65%)
Aug 19, 2005 2.721 2.746 2.714 2.739 222,395 +0.02(+0.78%)
Aug 18, 2005 2.721 2.746 2.714 2.717 114,857 +0.01(+0.39%)
Aug 17, 2005 2.721 2.742 2.707 2.707 131,748 -0.01(-0.39%)
Aug 16, 2005 2.721 2.746 2.717 2.717 80,794 -0.01(-0.52%)
Aug 15, 2005 2.735 2.771 2.728 2.732 97,403 +0.01(+0.52%)
Aug 12, 2005 2.728 2.778 2.717 2.717 63,059 -0.02(-0.91%)
Aug 11, 2005 2.739 2.749 2.728 2.742 47,575 +0.00(+0.13%)
Aug 10, 2005 2.746 2.781 2.735 2.739 207,475 +0.01(+0.39%)
Aug 09, 2005 2.739 2.764 2.725 2.728 44,760 +0.01(+0.26%)
Aug 08, 2005 2.785 2.785 2.721 2.721 144,416 -0.06(-2.17%)
Aug 05, 2005 2.771 2.788 2.771 2.781 57,991 +0.00(+0.13%)
Aug 04, 2005 2.785 2.785 2.774 2.778 88,395 -0.01(-0.25%)
Aug 03, 2005 2.778 2.785 2.767 2.785 85,861 +0.00(+0.00%)
Aug 02, 2005 2.785 2.785 2.771 2.785 107,819 +0.02(+0.64%)
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.