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

High Income Securities Fund (NY: PCF )

6.730 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 2.732 2.742 2.714 2.739 67,848 +0.01(+0.52%)
Sep 29, 2005 2.732 2.732 2.714 2.724 88,680 -0.01(-0.52%)
Sep 28, 2005 2.707 2.746 2.707 2.739 129,783 +0.01(+0.26%)
Sep 27, 2005 2.724 2.735 2.692 2.732 125,279 +0.01(+0.39%)
Sep 26, 2005 2.732 2.742 2.721 2.721 158,218 -0.01(-0.39%)
Sep 23, 2005 2.732 2.760 2.732 2.732 155,684 -0.02(-0.77%)
Sep 22, 2005 2.714 2.774 2.714 2.753 175,672 +0.01(+0.39%)
Sep 21, 2005 2.767 2.788 2.721 2.742 300,389 -0.03(-1.03%)
Sep 20, 2005 2.788 2.803 2.767 2.771 145,549 -0.02(-0.76%)
Sep 19, 2005 2.785 2.795 2.781 2.792 141,889 +0.01(+0.51%)
Sep 16, 2005 2.771 2.778 2.778 2.778 73,478 +0.01(+0.26%)
Sep 15, 2005 2.788 2.795 2.771 2.771 67,848 -0.02(-0.64%)
Sep 14, 2005 2.781 2.799 2.781 2.788 158,781 +0.00(+0.00%)
Sep 13, 2005 2.788 2.813 2.781 2.788 193,127 +0.00(+0.00%)
Sep 12, 2005 2.788 2.817 2.788 2.788 116,833 +0.00(+0.00%)
Sep 09, 2005 2.792 2.806 2.788 2.788 43,355 +0.01(+0.26%)
Sep 08, 2005 2.771 2.795 2.767 2.781 91,496 +0.01(+0.38%)
Sep 07, 2005 2.778 2.785 2.767 2.771 82,205 -0.01(-0.51%)
Sep 06, 2005 2.767 2.787 2.767 2.785 92,340 +0.01(+0.51%)
Sep 02, 2005 2.785 2.788 2.767 2.771 93,185 -0.02(-0.64%)
Sep 01, 2005 2.781 2.788 2.767 2.788 87,554 +0.02(+0.64%)
Aug 31, 2005 2.767 2.781 2.742 2.771 143,860 +0.02(+0.65%)
Aug 30, 2005 2.742 2.767 2.742 2.753 109,513 +0.01(+0.39%)
Aug 29, 2005 2.739 2.760 2.732 2.742 59,683 +0.00(+0.13%)
Aug 26, 2005 2.735 2.767 2.732 2.739 98,252 +0.00(+0.00%)
Aug 25, 2005 2.756 2.764 2.735 2.739 98,815 -0.01(-0.26%)
Aug 24, 2005 2.717 2.749 2.717 2.746 196,224 +0.03(+1.05%)
Aug 23, 2005 2.714 2.732 2.710 2.717 132,880 -0.00(-0.13%)
Aug 22, 2005 2.721 2.735 2.696 2.721 200,447 -0.02(-0.65%)
Aug 19, 2005 2.721 2.746 2.714 2.739 222,406 +0.02(+0.78%)
Aug 18, 2005 2.721 2.746 2.714 2.717 114,863 +0.01(+0.39%)
Aug 17, 2005 2.721 2.742 2.707 2.707 131,754 -0.01(-0.39%)
Aug 16, 2005 2.721 2.746 2.717 2.717 80,798 -0.01(-0.52%)
Aug 15, 2005 2.735 2.771 2.728 2.732 97,408 +0.01(+0.52%)
Aug 12, 2005 2.728 2.778 2.717 2.717 63,062 -0.02(-0.91%)
Aug 11, 2005 2.739 2.749 2.728 2.742 47,578 +0.00(+0.13%)
Aug 10, 2005 2.746 2.781 2.735 2.739 207,485 +0.01(+0.39%)
Aug 09, 2005 2.739 2.764 2.724 2.728 44,762 +0.01(+0.26%)
Aug 08, 2005 2.785 2.785 2.721 2.721 144,423 -0.06(-2.17%)
Aug 05, 2005 2.771 2.788 2.771 2.781 57,994 +0.00(+0.13%)
Aug 04, 2005 2.785 2.785 2.774 2.778 88,399 -0.01(-0.25%)
Aug 03, 2005 2.778 2.785 2.767 2.785 85,865 +0.00(+0.00%)
Aug 02, 2005 2.785 2.785 2.771 2.785 107,824 +0.02(+0.64%)
Aug 01, 2005 2.785 2.788 2.767 2.767 114,299 -0.01(-0.51%)
Jul 29, 2005 2.774 2.785 2.771 2.781 76,575 +0.00(+0.00%)
Jul 28, 2005 2.785 2.785 2.767 2.781 126,405 +0.00(+0.13%)
Jul 27, 2005 2.767 2.785 2.764 2.778 88,117 +0.01(+0.51%)
Jul 26, 2005 2.756 2.771 2.756 2.764 123,308 +0.01(+0.26%)
Jul 25, 2005 2.749 2.771 2.749 2.756 160,751 +0.01(+0.39%)
Jul 22, 2005 2.767 2.771 2.739 2.746 197,350 -0.01(-0.26%)
Jul 21, 2005 2.767 2.781 2.735 2.753 161,596 -0.01(-0.39%)
Jul 20, 2005 2.760 2.778 2.749 2.764 139,637 +0.00(+0.13%)
Jul 19, 2005 2.781 2.785 2.753 2.760 215,931 -0.02(-0.77%)
Jul 18, 2005 2.760 2.788 2.753 2.781 178,769 +0.01(+0.26%)
Jul 15, 2005 2.753 2.778 2.739 2.774 176,517 -0.01(-0.51%)
Jul 14, 2005 2.817 2.820 2.785 2.788 274,207 -0.01(-0.38%)
Jul 13, 2005 2.813 2.856 2.795 2.799 291,380 -0.05(-1.62%)
Jul 12, 2005 2.888 2.895 2.845 2.845 256,752 +0.01(+0.38%)
Jul 11, 2005 2.753 2.859 2.753 2.835 543,628 +0.07(+2.44%)
Jul 08, 2005 2.742 2.767 2.742 2.767 109,232 +0.02(+0.65%)
Jul 07, 2005 2.746 2.785 2.746 2.749 88,399 -0.01(-0.51%)
Jul 06, 2005 2.760 2.785 2.756 2.764 70,100 -0.03(-1.02%)
Jul 05, 2005 2.806 2.813 2.788 2.792 61,091 -0.03(-1.13%)
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.