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

High Income Securities Fund (NY: PCF )

6.810 -0.020 (-0.29%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 18, 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 (%)
Jan 31, 2005 2.739 2.749 2.710 2.728 115,909 +0.01(+0.26%)
Jan 28, 2005 2.714 2.746 2.714 2.721 100,284 +0.01(+0.26%)
Jan 27, 2005 2.703 2.742 2.696 2.714 119,886 -0.02(-0.77%)
Jan 26, 2005 2.739 2.739 2.686 2.735 188,920 -0.01(-0.26%)
Jan 25, 2005 2.767 2.767 2.732 2.742 71,591 -0.01(-0.38%)
Jan 24, 2005 2.760 2.760 2.728 2.753 96,307 -0.00(-0.13%)
Jan 21, 2005 2.732 2.756 2.724 2.756 73,863 +0.02(+0.77%)
Jan 20, 2005 2.739 2.756 2.724 2.735 74,716 -0.04(-1.27%)
Jan 19, 2005 2.770 2.774 2.749 2.770 52,272 +0.02(+0.90%)
Jan 18, 2005 2.774 2.781 2.739 2.746 158,807 +0.01(+0.26%)
Jan 14, 2005 2.753 2.770 2.739 2.739 46,875 -0.02(-0.77%)
Jan 13, 2005 2.756 2.781 2.753 2.760 48,863 -0.00(-0.13%)
Jan 12, 2005 2.770 2.770 2.756 2.763 52,841 -0.00(-0.13%)
Jan 11, 2005 2.770 2.774 2.753 2.767 61,647 -0.00(-0.13%)
Jan 10, 2005 2.798 2.812 2.770 2.770 79,829 -0.02(-0.88%)
Jan 07, 2005 2.844 2.844 2.788 2.795 93,182 -0.01(-0.50%)
Jan 06, 2005 2.816 2.834 2.809 2.809 25,852 -0.01(-0.50%)
Jan 05, 2005 2.837 2.848 2.816 2.823 39,772 -0.01(-0.50%)
Jan 04, 2005 2.834 2.865 2.834 2.837 69,318 +0.00(+0.12%)
Jan 03, 2005 2.858 2.858 2.830 2.834 73,295 -0.01(-0.25%)
Dec 31, 2004 2.844 2.848 2.827 2.841 28,125 +0.02(+0.62%)
Dec 30, 2004 2.823 2.862 2.816 2.823 100,568 +0.00(+0.00%)
Dec 29, 2004 2.820 2.844 2.812 2.823 69,034 +0.00(+0.00%)
Dec 28, 2004 2.823 2.844 2.809 2.823 52,272 +0.01(+0.38%)
Dec 27, 2004 2.805 2.823 2.805 2.812 81,818 -0.00(-0.13%)
Dec 23, 2004 2.812 2.823 2.809 2.816 39,488 -0.01(-0.37%)
Dec 22, 2004 2.823 2.851 2.816 2.827 34,375 -0.02(-0.74%)
Dec 21, 2004 2.851 2.851 2.844 2.848 28,693 +0.01(+0.37%)
Dec 20, 2004 2.858 2.886 2.837 2.837 79,261 -0.02(-0.74%)
Dec 17, 2004 2.851 2.858 2.827 2.858 54,545 +0.02(+0.62%)
Dec 16, 2004 2.841 2.858 2.809 2.841 65,341 +0.02(+0.75%)
Dec 15, 2004 2.816 2.830 2.805 2.820 61,079 +0.01(+0.50%)
Dec 14, 2004 2.844 2.844 2.805 2.805 61,931 -0.04(-1.24%)
Dec 13, 2004 2.820 2.844 2.820 2.841 71,022 +0.02(+0.62%)
Dec 10, 2004 2.844 2.848 2.822 2.823 32,386 -0.01(-0.37%)
Dec 09, 2004 2.837 2.837 2.830 2.834 23,295 -0.02(-0.62%)
Dec 08, 2004 2.827 2.851 2.816 2.851 68,466 +0.04(+1.38%)
Dec 07, 2004 2.820 2.837 2.809 2.812 79,829 -0.01(-0.25%)
Dec 06, 2004 2.848 2.848 2.812 2.820 62,784 -0.02(-0.87%)
Dec 03, 2004 2.830 2.869 2.830 2.844 37,216 +0.01(+0.50%)
Dec 02, 2004 2.816 2.837 2.816 2.830 42,045 +0.02(+0.88%)
Dec 01, 2004 2.812 2.816 2.805 2.805 68,466 -0.01(-0.25%)
Nov 30, 2004 2.809 2.816 2.791 2.812 48,579 +0.00(+0.00%)
Nov 29, 2004 2.791 2.812 2.774 2.812 50,852 +0.00(+0.00%)
Nov 26, 2004 2.812 2.816 2.802 2.812 13,636 -0.00(-0.13%)
Nov 24, 2004 2.812 2.816 2.784 2.816 63,068 +0.00(+0.13%)
Nov 23, 2004 2.788 2.812 2.753 2.812 85,511 +0.05(+1.91%)
Nov 22, 2004 2.805 2.805 2.742 2.760 35,511 -0.03(-1.01%)
Nov 19, 2004 2.798 2.798 2.760 2.788 69,318 -0.01(-0.25%)
Nov 18, 2004 2.788 2.795 2.767 2.795 32,386 +0.03(+1.15%)
Nov 17, 2004 2.735 2.788 2.735 2.763 102,557 +0.00(+0.13%)
Nov 16, 2004 2.756 2.777 2.749 2.760 91,477 -0.00(-0.13%)
Nov 15, 2004 2.753 2.788 2.753 2.763 65,341 +0.01(+0.26%)
Nov 12, 2004 2.756 2.763 2.753 2.756 113,068 +0.00(+0.13%)
Nov 11, 2004 2.724 2.760 2.724 2.753 32,102 +0.01(+0.51%)
Nov 10, 2004 2.728 2.742 2.721 2.739 42,045 -0.01(-0.38%)
Nov 09, 2004 2.756 2.756 2.721 2.749 26,136 +0.02(+0.77%)
Nov 08, 2004 2.753 2.756 2.721 2.728 86,932 -0.03(-1.02%)
Nov 05, 2004 2.791 2.802 2.753 2.756 70,738 -0.04(-1.26%)
Nov 04, 2004 2.802 2.809 2.770 2.791 73,863 -0.00(-0.13%)
Nov 03, 2004 2.812 2.812 2.788 2.795 58,806 -0.02(-0.63%)
Nov 02, 2004 2.795 2.812 2.760 2.812 88,352 +0.03(+1.14%)
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.