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%)
Streaming Delayed Price Updated: 1:16 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 (%)
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%)
Aug 01, 2005 2.785 2.788 2.767 2.767 114,294 -0.01(-0.51%)
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%)
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.