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%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
May 31, 2005 2.689 2.703 2.675 2.685 184,963 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.660 2.685 138,229 +0.02(+0.93%)
May 26, 2005 2.653 2.660 2.646 2.660 77,701 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,637 -0.01(-0.27%)
May 24, 2005 2.629 2.653 2.629 2.653 297,574 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,056 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,209 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,422 +0.00(+0.13%)
May 18, 2005 2.650 2.653 2.629 2.636 149,490 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,192 -0.02(-0.94%)
May 16, 2005 2.639 2.653 2.629 2.653 119,367 +0.02(+0.81%)
May 13, 2005 2.660 2.660 2.625 2.632 102,475 -0.03(-1.07%)
May 12, 2005 2.646 2.660 2.621 2.660 119,930 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,235 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,865 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.621 2.636 90,651 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,361 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.621 41,947 -0.00(-0.14%)
May 04, 2005 2.621 2.625 2.604 2.625 74,323 +0.00(+0.00%)
May 03, 2005 2.621 2.629 2.600 2.625 56,868 +0.01(+0.41%)
May 02, 2005 2.597 2.629 2.597 2.614 86,147 +0.01(+0.55%)
Apr 29, 2005 2.639 2.639 2.600 2.600 68,974 -0.03(-1.08%)
Apr 28, 2005 2.621 2.643 2.621 2.629 47,015 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.621 38,006 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,892 -0.01(-0.54%)
Apr 25, 2005 2.621 2.653 2.621 2.632 50,393 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,546 +0.01(+0.54%)
Apr 21, 2005 2.621 2.629 2.600 2.614 63,906 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.621 38,006 -0.02(-0.94%)
Apr 19, 2005 2.593 2.653 2.593 2.646 102,475 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,771 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,299 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.621 75,167 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,642 +0.00(+0.00%)
Apr 12, 2005 2.621 2.636 2.621 2.636 161,314 -0.00(-0.13%)
Apr 11, 2005 2.639 2.653 2.636 2.639 130,628 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,534 +0.01(+0.27%)
Apr 07, 2005 2.621 2.653 2.621 2.643 57,994 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,868 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,824 -0.01(-0.40%)
Apr 04, 2005 2.643 2.653 2.629 2.646 51,800 -0.01(-0.40%)
Apr 01, 2005 2.653 2.660 2.632 2.657 90,651 +0.01(+0.54%)
Mar 31, 2005 2.621 2.650 2.621 2.643 109,513 +0.01(+0.54%)
Mar 30, 2005 2.621 2.646 2.611 2.629 92,622 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,270 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,376 -0.00(-0.14%)
Mar 24, 2005 2.557 2.621 2.557 2.607 170,886 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,957 -0.04(-1.62%)
Mar 22, 2005 2.646 2.653 2.614 2.625 234,793 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,626 -0.04(-1.58%)
Mar 18, 2005 2.724 2.735 2.700 2.700 133,162 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,241 +0.01(+0.52%)
Mar 16, 2005 2.700 2.724 2.685 2.717 219,027 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,743 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,617 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,252 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,299 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,786 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,217 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,701 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,903 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.827 134,006 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.827 85,584 +0.01(+0.51%)
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.