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

High Income Securities Fund (NY: PCF )

6.685 +0.035 (+0.53%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 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, 2016 4.181 4.202 4.171 4.181 49,626 +0.02(+0.38%)
Sep 29, 2016 4.207 4.213 4.155 4.166 57,158 -0.05(-1.11%)
Sep 28, 2016 4.207 4.234 4.207 4.213 30,672 -0.01(-0.12%)
Sep 27, 2016 4.155 4.218 4.155 4.218 57,823 +0.08(+1.89%)
Sep 26, 2016 4.192 4.202 4.140 4.140 90,943 -0.06(-1.37%)
Sep 23, 2016 4.176 4.197 4.171 4.197 44,002 +0.03(+0.75%)
Sep 22, 2016 4.161 4.197 4.140 4.166 86,419 +0.03(+0.76%)
Sep 21, 2016 4.124 4.140 4.119 4.135 48,863 +0.02(+0.39%)
Sep 20, 2016 4.118 4.129 4.118 4.118 34,730 +0.01(+0.25%)
Sep 19, 2016 4.113 4.134 4.108 4.108 52,932 +0.02(+0.38%)
Sep 16, 2016 4.092 4.139 4.087 4.092 97,170 +0.01(+0.13%)
Sep 15, 2016 4.087 4.118 4.082 4.087 50,274 -0.01(-0.13%)
Sep 14, 2016 4.040 4.098 4.040 4.092 99,598 +0.05(+1.16%)
Sep 13, 2016 4.077 4.108 4.046 4.046 83,740 -0.07(-1.64%)
Sep 12, 2016 4.092 4.129 4.056 4.113 93,777 +0.00(+0.00%)
Sep 09, 2016 4.181 4.181 4.113 4.113 102,552 -0.07(-1.74%)
Sep 08, 2016 4.191 4.196 4.173 4.186 51,657 +0.01(+0.12%)
Sep 07, 2016 4.181 4.186 4.170 4.181 55,679 +0.01(+0.16%)
Sep 06, 2016 4.165 4.191 4.160 4.174 71,068 -0.00(-0.04%)
Sep 02, 2016 4.160 4.176 4.176 4.176 72,398 +0.02(+0.50%)
Sep 01, 2016 4.170 4.170 4.144 4.155 100,717 -0.01(-0.25%)
Aug 31, 2016 4.186 4.186 4.160 4.165 70,371 -0.01(-0.12%)
Aug 30, 2016 4.176 4.196 4.170 4.170 108,792 +0.00(+0.00%)
Aug 29, 2016 4.191 4.202 4.165 4.170 52,104 -0.01(-0.25%)
Aug 26, 2016 4.170 4.186 4.165 4.181 36,836 +0.02(+0.50%)
Aug 25, 2016 4.181 4.186 4.155 4.160 40,618 -0.02(-0.37%)
Aug 24, 2016 4.186 4.196 4.176 4.176 51,728 +0.00(+0.00%)
Aug 23, 2016 4.176 4.202 4.170 4.176 70,999 +0.02(+0.50%)
Aug 22, 2016 4.150 4.160 4.144 4.155 38,889 +0.01(+0.14%)
Aug 19, 2016 4.159 4.159 4.144 4.149 61,019 -0.01(-0.12%)
Aug 18, 2016 4.159 4.175 4.149 4.154 91,546 -0.01(-0.12%)
Aug 17, 2016 4.170 4.175 4.154 4.159 46,402 -0.01(-0.12%)
Aug 16, 2016 4.154 4.175 4.154 4.165 82,293 +0.01(+0.25%)
Aug 15, 2016 4.154 4.166 4.149 4.154 70,935 +0.00(+0.00%)
Aug 12, 2016 4.159 4.165 4.139 4.154 45,070 +0.01(+0.25%)
Aug 11, 2016 4.134 4.156 4.128 4.144 69,574 +0.02(+0.38%)
Aug 10, 2016 4.134 4.140 4.128 4.128 26,479 +0.00(+0.00%)
Aug 09, 2016 4.128 4.144 4.128 4.128 20,168 +0.01(+0.13%)
Aug 08, 2016 4.128 4.144 4.116 4.123 30,776 +0.02(+0.50%)
Aug 05, 2016 4.103 4.128 4.103 4.103 26,319 +0.00(+0.08%)
Aug 04, 2016 4.087 4.108 4.077 4.099 29,208 +0.03(+0.81%)
Aug 03, 2016 4.066 4.092 4.051 4.066 37,636 +0.01(+0.13%)
Aug 02, 2016 4.123 4.134 4.061 4.061 56,494 -0.05(-1.13%)
Aug 01, 2016 4.170 4.175 4.108 4.108 22,499 -0.05(-1.24%)
Jul 29, 2016 4.154 4.183 4.149 4.159 23,309 +0.02(+0.37%)
Jul 28, 2016 4.097 4.170 4.097 4.144 63,518 +0.03(+0.63%)
Jul 27, 2016 4.103 4.134 4.092 4.118 95,634 +0.02(+0.38%)
Jul 26, 2016 4.097 4.134 4.092 4.103 82,757 +0.01(+0.25%)
Jul 25, 2016 4.103 4.118 4.084 4.092 97,490 +0.00(+0.00%)
Jul 22, 2016 4.103 4.108 4.092 4.092 82,274 -0.01(-0.25%)
Jul 21, 2016 4.077 4.123 4.077 4.103 63,636 +0.01(+0.13%)
Jul 20, 2016 4.097 4.097 4.087 4.097 35,307 +0.01(+0.14%)
Jul 19, 2016 4.076 4.092 4.061 4.092 53,909 +0.02(+0.38%)
Jul 18, 2016 4.061 4.081 4.061 4.076 30,260 +0.01(+0.25%)
Jul 15, 2016 4.045 4.066 4.045 4.066 48,613 +0.02(+0.51%)
Jul 14, 2016 4.040 4.061 4.030 4.045 73,898 +0.02(+0.38%)
Jul 13, 2016 4.071 4.071 4.020 4.030 71,439 -0.04(-0.89%)
Jul 12, 2016 4.066 4.092 4.040 4.066 41,854 +0.02(+0.51%)
Jul 11, 2016 4.045 4.087 4.040 4.045 50,581 +0.01(+0.13%)
Jul 08, 2016 4.025 4.045 4.004 4.040 78,817 +0.04(+0.90%)
Jul 07, 2016 3.999 4.025 3.983 4.004 74,152 +0.00(+0.00%)
Jul 06, 2016 3.968 4.009 3.968 4.004 45,854 +0.04(+0.91%)
Jul 05, 2016 3.978 3.989 3.958 3.968 70,102 -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.