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 (%)
Apr 29, 2016 3.829 3.844 3.788 3.808 61,057 -0.01(-0.13%)
Apr 28, 2016 3.813 3.859 3.808 3.813 61,194 -0.01(-0.27%)
Apr 27, 2016 3.803 3.834 3.803 3.824 106,061 +0.03(+0.67%)
Apr 26, 2016 3.798 3.865 3.793 3.798 98,574 +0.00(+0.00%)
Apr 25, 2016 3.798 3.803 3.783 3.798 83,387 +0.01(+0.28%)
Apr 22, 2016 3.813 3.818 3.787 3.787 137,971 -0.03(-0.82%)
Apr 21, 2016 3.854 3.926 3.818 3.818 100,286 -0.03(-0.66%)
Apr 20, 2016 3.880 3.885 3.834 3.844 36,635 -0.01(-0.25%)
Apr 19, 2016 3.879 3.884 3.823 3.854 60,409 -0.02(-0.53%)
Apr 18, 2016 3.803 3.879 3.803 3.874 49,095 +0.09(+2.29%)
Apr 15, 2016 3.818 3.859 3.777 3.788 97,379 -0.02(-0.40%)
Apr 14, 2016 3.783 3.839 3.752 3.803 67,198 +0.04(+1.08%)
Apr 13, 2016 3.732 3.767 3.716 3.762 111,663 +0.03(+0.68%)
Apr 12, 2016 3.711 3.737 3.711 3.737 107,955 +0.03(+0.69%)
Apr 11, 2016 3.701 3.727 3.701 3.711 47,081 +0.02(+0.41%)
Apr 08, 2016 3.721 3.727 3.696 3.696 36,282 +0.02(+0.55%)
Apr 07, 2016 3.701 3.711 3.676 3.676 77,500 -0.03(-0.82%)
Apr 06, 2016 3.686 3.711 3.655 3.706 80,433 +0.02(+0.41%)
Apr 05, 2016 3.681 3.701 3.681 3.691 59,513 -0.02(-0.41%)
Apr 04, 2016 3.701 3.711 3.696 3.706 39,507 +0.00(+0.00%)
Apr 01, 2016 3.706 3.727 3.691 3.706 130,581 -0.02(-0.55%)
Mar 31, 2016 3.721 3.767 3.721 3.727 63,664 +0.03(+0.69%)
Mar 30, 2016 3.706 3.749 3.701 3.701 84,436 +0.02(+0.41%)
Mar 29, 2016 3.691 3.716 3.678 3.686 129,144 +0.01(+0.14%)
Mar 28, 2016 3.681 3.706 3.681 3.681 44,453 +0.01(+0.14%)
Mar 24, 2016 3.696 3.676 3.676 3.676 63,053 -0.03(-0.82%)
Mar 23, 2016 3.721 3.732 3.696 3.706 99,685 +0.00(+0.00%)
Mar 22, 2016 3.716 3.747 3.706 3.706 60,317 -0.00(-0.12%)
Mar 21, 2016 3.711 3.751 3.696 3.711 103,009 +0.00(+0.00%)
Mar 18, 2016 3.726 3.767 3.706 3.711 76,864 -0.02(-0.41%)
Mar 17, 2016 3.680 3.726 3.680 3.726 111,182 +0.05(+1.24%)
Mar 16, 2016 3.675 3.792 3.675 3.680 169,633 +0.02(+0.41%)
Mar 15, 2016 3.691 3.711 3.655 3.665 95,959 -0.05(-1.23%)
Mar 14, 2016 3.701 3.711 3.665 3.711 102,469 -0.01(-0.14%)
Mar 11, 2016 3.701 3.716 3.692 3.716 51,530 +0.03(+0.69%)
Mar 10, 2016 3.665 3.701 3.650 3.691 50,571 +0.05(+1.25%)
Mar 09, 2016 3.660 3.706 3.640 3.645 110,221 +0.00(+0.07%)
Mar 08, 2016 3.675 3.675 3.640 3.642 34,800 -0.02(-0.48%)
Mar 07, 2016 3.665 3.675 3.650 3.660 57,888 +0.01(+0.28%)
Mar 04, 2016 3.665 3.680 3.650 3.650 29,222 +0.01(+0.14%)
Mar 03, 2016 3.599 3.650 3.589 3.645 23,142 +0.06(+1.55%)
Mar 02, 2016 3.559 3.599 3.559 3.589 24,699 +0.03(+0.85%)
Mar 01, 2016 3.559 3.599 3.535 3.559 57,531 +0.02(+0.43%)
Feb 29, 2016 3.559 3.569 3.518 3.544 115,672 +0.01(+0.29%)
Feb 26, 2016 3.544 3.561 3.523 3.533 54,862 +0.01(+0.15%)
Feb 25, 2016 3.523 3.544 3.523 3.528 148,036 +0.01(+0.29%)
Feb 24, 2016 3.473 3.523 3.473 3.518 104,300 +0.05(+1.31%)
Feb 23, 2016 3.427 3.488 3.407 3.473 108,629 +0.06(+1.63%)
Feb 22, 2016 3.381 3.422 3.381 3.417 66,309 +0.05(+1.37%)
Feb 19, 2016 3.376 3.376 3.366 3.371 55,567 +0.01(+0.15%)
Feb 18, 2016 3.351 3.386 3.351 3.366 66,871 +0.01(+0.15%)
Feb 17, 2016 3.330 3.363 3.330 3.361 88,615 +0.05(+1.52%)
Feb 16, 2016 3.391 3.391 3.305 3.310 147,813 -0.06(-1.80%)
Feb 12, 2016 3.366 3.371 3.371 3.371 75,704 +0.04(+1.06%)
Feb 11, 2016 3.275 3.335 3.275 3.335 116,766 +0.00(+0.00%)
Feb 10, 2016 3.351 3.361 3.330 3.335 82,087 +0.01(+0.30%)
Feb 09, 2016 3.310 3.338 3.285 3.325 142,731 -0.01(-0.15%)
Feb 08, 2016 3.351 3.386 3.325 3.330 93,104 -0.06(-1.79%)
Feb 05, 2016 3.416 3.441 3.391 3.391 70,547 -0.04(-1.18%)
Feb 04, 2016 3.436 3.477 3.426 3.431 62,646 -0.01(-0.29%)
Feb 03, 2016 3.467 3.472 3.416 3.441 61,538 +0.00(+0.00%)
Feb 02, 2016 3.456 3.472 3.441 3.441 93,591 -0.04(-1.16%)
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.