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

High Income Securities Fund (NY: PCF )

6.686 +0.056 (+0.84%)
Streaming Delayed Price Updated: 12:44 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 (%)
Nov 29, 2019 5.149 5.149 5.119 5.119 29,458 -0.02(-0.35%)
Nov 27, 2019 5.167 5.167 5.095 5.137 29,126 -0.00(-0.08%)
Nov 26, 2019 5.119 5.141 5.113 5.141 17,016 +0.02(+0.32%)
Nov 25, 2019 5.143 5.143 5.119 5.125 13,855 +0.01(+0.12%)
Nov 22, 2019 5.113 5.149 5.113 5.119 8,321 -0.01(-0.23%)
Nov 21, 2019 5.125 5.137 5.125 5.131 12,547 +0.01(+0.12%)
Nov 20, 2019 5.113 5.131 5.113 5.125 19,086 +0.01(+0.12%)
Nov 19, 2019 5.167 5.167 5.113 5.119 11,420 -0.04(-0.70%)
Nov 18, 2019 5.167 5.167 5.140 5.155 33,463 +0.01(+0.23%)
Nov 15, 2019 5.161 5.161 5.137 5.143 18,973 +0.02(+0.46%)
Nov 14, 2019 5.125 5.131 5.104 5.120 11,352 +0.02(+0.46%)
Nov 13, 2019 5.126 5.126 5.090 5.096 25,052 -0.01(-0.23%)
Nov 12, 2019 5.126 5.127 5.108 5.108 24,483 -0.02(-0.35%)
Nov 11, 2019 5.138 5.138 5.120 5.126 9,901 -0.01(-0.12%)
Nov 08, 2019 5.138 5.138 5.126 5.132 10,042 +0.01(+0.23%)
Nov 07, 2019 5.150 5.152 5.120 5.120 31,625 -0.01(-0.12%)
Nov 06, 2019 5.162 5.162 5.120 5.126 8,199 -0.01(-0.23%)
Nov 05, 2019 5.174 5.174 5.120 5.138 21,042 -0.01(-0.23%)
Nov 04, 2019 5.132 5.150 5.084 5.150 12,258 +0.00(+0.00%)
Nov 01, 2019 5.144 5.162 5.120 5.150 17,407 +0.02(+0.35%)
Oct 31, 2019 5.168 5.168 5.131 5.132 31,349 -0.01(-0.23%)
Oct 30, 2019 5.138 5.150 5.109 5.144 28,525 +0.01(+0.23%)
Oct 29, 2019 5.174 5.174 5.120 5.132 73,171 +0.01(+0.23%)
Oct 28, 2019 5.084 5.143 5.084 5.120 88,100 +0.04(+0.70%)
Oct 25, 2019 5.060 5.084 5.060 5.084 8,034 +0.00(+0.00%)
Oct 24, 2019 5.096 5.096 5.074 5.084 6,139 +0.00(+0.00%)
Oct 23, 2019 5.066 5.084 5.060 5.084 22,642 +0.00(+0.00%)
Oct 22, 2019 5.064 5.084 5.064 5.084 6,221 +0.01(+0.12%)
Oct 21, 2019 5.054 5.078 5.054 5.078 11,500 +0.00(+0.00%)
Oct 18, 2019 5.060 5.078 5.060 5.078 3,849 +0.00(+0.00%)
Oct 17, 2019 5.060 5.078 5.060 5.078 8,060 +0.01(+0.12%)
Oct 16, 2019 5.090 5.090 5.054 5.072 4,192 +0.00(+0.00%)
Oct 15, 2019 5.054 5.072 5.054 5.072 12,005 -0.00(-0.02%)
Oct 14, 2019 5.068 5.074 5.022 5.074 15,638 +0.01(+0.12%)
Oct 11, 2019 5.080 5.080 5.062 5.068 27,941 +0.02(+0.47%)
Oct 10, 2019 5.074 5.074 5.044 5.044 6,236 +0.00(+0.00%)
Oct 09, 2019 5.074 5.074 5.026 5.044 8,889 +0.01(+0.24%)
Oct 08, 2019 5.044 5.044 5.014 5.032 30,878 -0.01(-0.24%)
Oct 07, 2019 5.062 5.062 5.038 5.044 10,614 -0.01(-0.12%)
Oct 04, 2019 5.080 5.080 5.026 5.050 28,951 -0.03(-0.58%)
Oct 03, 2019 5.085 5.085 5.056 5.080 17,116 +0.02(+0.35%)
Oct 02, 2019 5.020 5.062 5.011 5.062 75,437 +0.02(+0.47%)
Oct 01, 2019 5.020 5.062 5.002 5.038 32,290 -0.01(-0.12%)
Sep 30, 2019 5.068 5.068 5.002 5.044 48,465 +0.01(+0.12%)
Sep 27, 2019 5.050 5.050 5.038 5.038 13,802 -0.03(-0.59%)
Sep 26, 2019 5.032 5.085 5.032 5.068 22,644 +0.03(+0.59%)
Sep 25, 2019 5.044 5.050 5.014 5.038 61,163 -0.00(-0.03%)
Sep 24, 2019 5.038 5.062 5.038 5.040 45,327 +0.01(+0.15%)
Sep 23, 2019 4.967 5.044 4.967 5.032 44,051 +0.04(+0.83%)
Sep 20, 2019 5.027 5.038 4.937 4.990 65,982 -0.01(-0.24%)
Sep 19, 2019 4.996 5.026 4.996 5.002 32,008 +0.01(+0.24%)
Sep 18, 2019 4.931 5.103 4.913 4.990 95,082 +0.05(+1.06%)
Sep 17, 2019 4.938 4.968 4.938 4.938 13,746 -0.01(-0.24%)
Sep 16, 2019 4.926 4.962 4.926 4.950 14,879 +0.01(+0.24%)
Sep 13, 2019 4.938 4.959 4.938 4.938 26,579 +0.00(+0.00%)
Sep 12, 2019 4.910 4.948 4.910 4.938 9,277 +0.01(+0.24%)
Sep 11, 2019 4.891 4.938 4.891 4.926 38,411 +0.02(+0.48%)
Sep 10, 2019 4.891 4.903 4.879 4.903 21,886 +0.00(+0.00%)
Sep 09, 2019 4.891 4.909 4.885 4.903 36,907 +0.01(+0.24%)
Sep 06, 2019 4.873 4.897 4.873 4.891 46,894 +0.01(+0.12%)
Sep 05, 2019 4.885 4.903 4.867 4.885 39,425 +0.00(+0.00%)
Sep 04, 2019 4.861 4.885 4.850 4.885 28,668 +0.03(+0.61%)
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.