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

High Income Securities Fund (NY: PCF )

6.595 +0.035 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 29, 2005 2.664 2.664 2.625 2.625 68,329 -0.03(-1.08%)
Apr 28, 2005 2.646 2.668 2.646 2.653 46,575 +0.01(+0.27%)
Apr 27, 2005 2.639 2.668 2.639 2.646 37,651 +0.00(+0.14%)
Apr 26, 2005 2.657 2.664 2.639 2.643 111,837 -0.01(-0.54%)
Apr 25, 2005 2.646 2.678 2.646 2.657 49,922 +0.00(+0.14%)
Apr 22, 2005 2.621 2.664 2.621 2.653 77,812 +0.01(+0.54%)
Apr 21, 2005 2.646 2.653 2.625 2.639 63,309 -0.01(-0.27%)
Apr 20, 2005 2.653 2.653 2.635 2.646 37,651 -0.03(-0.94%)
Apr 19, 2005 2.617 2.678 2.617 2.671 101,518 +0.04(+1.50%)
Apr 18, 2005 2.628 2.632 2.617 2.632 53,269 -0.01(-0.27%)
Apr 15, 2005 2.635 2.664 2.617 2.639 113,231 -0.01(-0.27%)
Apr 14, 2005 2.657 2.664 2.639 2.646 74,465 -0.01(-0.54%)
Apr 13, 2005 2.650 2.675 2.650 2.660 80,879 +0.00(+0.00%)
Apr 12, 2005 2.646 2.660 2.646 2.660 159,807 -0.00(-0.13%)
Apr 11, 2005 2.664 2.678 2.660 2.664 129,407 -0.01(-0.40%)
Apr 08, 2005 2.664 2.675 2.660 2.675 97,613 +0.01(+0.27%)
Apr 07, 2005 2.646 2.678 2.646 2.668 57,452 +0.00(+0.13%)
Apr 06, 2005 2.657 2.668 2.657 2.664 56,337 +0.00(+0.13%)
Apr 05, 2005 2.657 2.675 2.653 2.660 106,817 -0.01(-0.40%)
Apr 04, 2005 2.668 2.678 2.653 2.671 51,316 -0.01(-0.40%)
Apr 01, 2005 2.678 2.686 2.657 2.682 89,804 +0.01(+0.54%)
Mar 31, 2005 2.646 2.675 2.646 2.668 108,490 +0.01(+0.54%)
Mar 30, 2005 2.646 2.671 2.635 2.653 91,756 +0.01(+0.41%)
Mar 29, 2005 2.632 2.668 2.621 2.643 115,184 +0.01(+0.55%)
Mar 28, 2005 2.621 2.635 2.617 2.628 127,176 -0.00(-0.14%)
Mar 24, 2005 2.582 2.646 2.582 2.632 169,290 +0.03(+0.96%)
Mar 23, 2005 2.639 2.639 2.574 2.607 240,687 -0.04(-1.62%)
Mar 22, 2005 2.671 2.678 2.639 2.650 232,599 -0.03(-1.20%)
Mar 21, 2005 2.725 2.725 2.682 2.682 253,238 -0.04(-1.58%)
Mar 18, 2005 2.750 2.761 2.725 2.725 131,918 -0.03(-1.17%)
Mar 17, 2005 2.747 2.804 2.747 2.757 117,136 +0.01(+0.52%)
Mar 16, 2005 2.725 2.750 2.711 2.743 216,981 +0.00(+0.13%)
Mar 15, 2005 2.714 2.761 2.714 2.739 245,428 +0.00(+0.13%)
Mar 14, 2005 2.800 2.811 2.714 2.736 244,313 -0.06(-2.18%)
Mar 11, 2005 2.804 2.829 2.786 2.797 97,334 -0.02(-0.76%)
Mar 10, 2005 2.800 2.843 2.800 2.818 113,231 -0.01(-0.25%)
Mar 09, 2005 2.858 2.868 2.807 2.825 99,844 -0.04(-1.25%)
Mar 08, 2005 2.847 2.868 2.843 2.861 61,636 +0.01(+0.38%)
Mar 07, 2005 2.843 2.883 2.843 2.851 76,975 +0.00(+0.13%)
Mar 04, 2005 2.843 2.872 2.840 2.847 92,035 -0.01(-0.25%)
Mar 03, 2005 2.825 2.858 2.825 2.854 132,754 +0.00(+0.00%)
Mar 02, 2005 2.847 2.858 2.847 2.854 84,784 +0.01(+0.51%)
Mar 01, 2005 2.843 2.851 2.822 2.840 81,158 +0.02(+0.64%)
Feb 28, 2005 2.833 2.847 2.804 2.822 146,699 -0.02(-0.61%)
Feb 25, 2005 2.804 2.851 2.804 2.839 119,925 +0.02(+0.74%)
Feb 24, 2005 2.797 2.833 2.797 2.818 115,742 -0.00(-0.13%)
Feb 23, 2005 2.779 2.825 2.779 2.822 107,096 +0.04(+1.29%)
Feb 22, 2005 2.804 2.822 2.786 2.786 163,154 -0.03(-1.02%)
Feb 18, 2005 2.807 2.822 2.797 2.815 215,029 -0.02(-0.63%)
Feb 17, 2005 2.851 2.858 2.829 2.833 121,041 -0.01(-0.50%)
Feb 16, 2005 2.851 2.851 2.840 2.847 61,915 +0.00(+0.00%)
Feb 15, 2005 2.833 2.847 2.833 2.847 79,764 +0.01(+0.38%)
Feb 14, 2005 2.829 2.840 2.829 2.836 79,764 +0.00(+0.00%)
Feb 11, 2005 2.836 2.843 2.815 2.836 87,015 +0.00(+0.13%)
Feb 10, 2005 2.836 2.836 2.818 2.833 95,661 +0.01(+0.38%)
Feb 09, 2005 2.836 2.840 2.818 2.822 188,534 -0.01(-0.25%)
Feb 08, 2005 2.833 2.840 2.822 2.829 132,196 -0.01(-0.25%)
Feb 07, 2005 2.825 2.836 2.818 2.836 91,478 -0.00(-0.13%)
Feb 04, 2005 2.804 2.840 2.804 2.840 175,425 +0.04(+1.28%)
Feb 03, 2005 2.804 2.804 2.782 2.804 84,505 +0.00(+0.00%)
Feb 02, 2005 2.797 2.804 2.790 2.804 167,337 +0.01(+0.39%)
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.