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 (%)
Sep 29, 2006 2.842 2.856 2.831 2.845 80,235 +0.00(+0.12%)
Sep 28, 2006 2.827 2.856 2.824 2.842 56,586 -0.00(-0.12%)
Sep 27, 2006 2.842 2.845 2.827 2.845 99,942 +0.01(+0.38%)
Sep 26, 2006 2.842 2.846 2.810 2.835 134,288 +0.00(+0.13%)
Sep 25, 2006 2.842 2.842 2.820 2.831 108,669 +0.01(+0.38%)
Sep 22, 2006 2.838 2.845 2.817 2.820 115,707 +0.00(+0.00%)
Sep 21, 2006 2.806 2.838 2.806 2.820 132,599 +0.00(+0.13%)
Sep 20, 2006 2.842 2.845 2.813 2.817 97,971 -0.04(-1.37%)
Sep 19, 2006 2.831 2.856 2.815 2.856 154,839 +0.04(+1.51%)
Sep 18, 2006 2.831 2.835 2.813 2.813 61,091 -0.00(-0.13%)
Sep 15, 2006 2.813 2.827 2.803 2.817 117,959 +0.02(+0.63%)
Sep 14, 2006 2.799 2.820 2.799 2.799 89,807 +0.00(+0.00%)
Sep 13, 2006 2.795 2.799 2.782 2.799 42,510 +0.01(+0.51%)
Sep 12, 2006 2.778 2.799 2.778 2.785 73,760 +0.00(+0.00%)
Sep 11, 2006 2.806 2.810 2.778 2.785 56,023 +0.00(+0.00%)
Sep 08, 2006 2.785 2.806 2.775 2.785 71,507 +0.01(+0.51%)
Sep 07, 2006 2.774 2.795 2.771 2.771 85,584 +0.00(+0.00%)
Sep 06, 2006 2.785 2.806 2.767 2.771 69,537 -0.03(-1.14%)
Sep 05, 2006 2.799 2.806 2.781 2.803 68,411 +0.01(+0.51%)
Sep 01, 2006 2.806 2.806 2.778 2.788 136,259 -0.01(-0.25%)
Aug 31, 2006 2.788 2.803 2.778 2.795 108,106 +0.00(+0.00%)
Aug 30, 2006 2.785 2.803 2.774 2.795 105,009 +0.01(+0.25%)
Aug 29, 2006 2.764 2.795 2.764 2.788 82,768 +0.01(+0.38%)
Aug 28, 2006 2.753 2.792 2.753 2.778 83,613 +0.00(+0.00%)
Aug 25, 2006 2.749 2.781 2.746 2.778 77,138 +0.01(+0.39%)
Aug 24, 2006 2.753 2.771 2.746 2.767 91,214 +0.00(+0.13%)
Aug 23, 2006 2.742 2.767 2.742 2.764 65,314 +0.02(+0.78%)
Aug 22, 2006 2.749 2.760 2.742 2.742 89,525 -0.01(-0.26%)
Aug 21, 2006 2.753 2.757 2.739 2.749 160,470 -0.01(-0.51%)
Aug 18, 2006 2.756 2.778 2.753 2.764 118,241 +0.00(+0.13%)
Aug 17, 2006 2.749 2.785 2.746 2.760 120,212 +0.01(+0.39%)
Aug 16, 2006 2.739 2.756 2.739 2.749 133,443 +0.00(+0.13%)
Aug 15, 2006 2.746 2.756 2.739 2.746 90,651 +0.01(+0.26%)
Aug 14, 2006 2.753 2.756 2.732 2.739 49,267 +0.00(+0.00%)
Aug 11, 2006 2.732 2.746 2.721 2.739 34,909 +0.00(+0.13%)
Aug 10, 2006 2.739 2.746 2.724 2.735 70,100 -0.01(-0.39%)
Aug 09, 2006 2.764 2.771 2.735 2.746 50,956 -0.02(-0.77%)
Aug 08, 2006 2.753 2.767 2.735 2.767 61,091 +0.01(+0.52%)
Aug 07, 2006 2.746 2.753 2.732 2.753 61,091 +0.01(+0.39%)
Aug 04, 2006 2.732 2.760 2.732 2.742 129,783 +0.01(+0.26%)
Aug 03, 2006 2.728 2.756 2.710 2.735 82,205 +0.00(+0.00%)
Aug 02, 2006 2.728 2.756 2.728 2.735 96,845 -0.00(-0.13%)
Aug 01, 2006 2.732 2.753 2.724 2.739 54,897 +0.00(+0.00%)
Jul 31, 2006 2.732 2.739 2.717 2.739 99,097 +0.01(+0.26%)
Jul 28, 2006 2.714 2.736 2.712 2.732 72,633 +0.01(+0.26%)
Jul 27, 2006 2.714 2.735 2.707 2.724 87,273 +0.00(+0.00%)
Jul 26, 2006 2.721 2.732 2.703 2.724 100,223 +0.00(+0.13%)
Jul 25, 2006 2.692 2.721 2.689 2.721 103,883 +0.01(+0.26%)
Jul 24, 2006 2.689 2.732 2.685 2.714 122,182 +0.01(+0.26%)
Jul 21, 2006 2.664 2.707 2.657 2.707 152,024 +0.02(+0.66%)
Jul 20, 2006 2.668 2.692 2.668 2.689 84,176 -0.01(-0.39%)
Jul 19, 2006 2.675 2.700 2.665 2.700 110,077 +0.02(+0.93%)
Jul 18, 2006 2.657 2.692 2.657 2.675 94,874 +0.01(+0.40%)
Jul 17, 2006 2.660 2.675 2.657 2.664 175,391 -0.01(-0.40%)
Jul 14, 2006 2.682 2.682 2.664 2.675 334,172 -0.01(-0.26%)
Jul 13, 2006 2.682 2.685 2.675 2.682 244,928 +0.00(+0.00%)
Jul 12, 2006 2.682 2.682 2.678 2.682 158,499 +0.00(+0.13%)
Jul 11, 2006 2.689 2.689 2.675 2.678 222,687 +0.01(+0.27%)
Jul 10, 2006 2.675 2.689 2.668 2.671 229,162 -0.00(-0.13%)
Jul 07, 2006 2.671 2.688 2.668 2.675 454,102 +0.00(+0.13%)
Jul 06, 2006 2.675 2.682 2.668 2.671 189,186 -0.00(-0.13%)
Jul 05, 2006 2.675 2.689 2.668 2.675 117,959 -0.00(-0.13%)
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.