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

High Income Securities Fund (NY: PCF )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 2.346 2.355 2.322 2.337 135,306 +0.01(+0.26%)
Jan 28, 2005 2.325 2.352 2.325 2.331 117,066 +0.01(+0.26%)
Jan 27, 2005 2.316 2.349 2.310 2.325 139,949 -0.02(-0.77%)
Jan 26, 2005 2.346 2.346 2.301 2.343 220,536 -0.01(-0.26%)
Jan 25, 2005 2.370 2.370 2.340 2.349 83,571 -0.01(-0.38%)
Jan 24, 2005 2.364 2.364 2.337 2.358 112,423 -0.00(-0.13%)
Jan 21, 2005 2.340 2.361 2.334 2.361 86,224 +0.02(+0.77%)
Jan 20, 2005 2.346 2.361 2.334 2.343 87,219 -0.03(-1.27%)
Jan 19, 2005 2.373 2.376 2.355 2.373 61,020 +0.02(+0.90%)
Jan 18, 2005 2.376 2.382 2.346 2.352 185,382 +0.01(+0.26%)
Jan 14, 2005 2.358 2.373 2.346 2.346 54,719 -0.02(-0.77%)
Jan 13, 2005 2.361 2.382 2.358 2.364 57,040 -0.00(-0.13%)
Jan 12, 2005 2.373 2.373 2.361 2.367 61,683 -0.00(-0.13%)
Jan 11, 2005 2.373 2.376 2.358 2.370 71,964 -0.00(-0.13%)
Jan 10, 2005 2.397 2.409 2.373 2.373 93,188 -0.02(-0.88%)
Jan 07, 2005 2.436 2.436 2.388 2.394 108,775 -0.01(-0.50%)
Jan 06, 2005 2.412 2.427 2.406 2.406 30,178 -0.01(-0.50%)
Jan 05, 2005 2.430 2.439 2.412 2.418 46,428 -0.01(-0.50%)
Jan 04, 2005 2.427 2.455 2.427 2.430 80,918 +0.00(+0.12%)
Jan 03, 2005 2.448 2.448 2.424 2.427 85,561 -0.01(-0.25%)
Dec 31, 2004 2.436 2.439 2.421 2.433 32,831 +0.02(+0.62%)
Dec 30, 2004 2.418 2.451 2.412 2.418 117,398 +0.00(+0.00%)
Dec 29, 2004 2.415 2.436 2.409 2.418 80,586 +0.00(+0.00%)
Dec 28, 2004 2.418 2.436 2.406 2.418 61,020 +0.01(+0.38%)
Dec 27, 2004 2.403 2.418 2.403 2.409 95,510 -0.00(-0.12%)
Dec 23, 2004 2.409 2.418 2.406 2.412 46,096 -0.01(-0.37%)
Dec 22, 2004 2.418 2.442 2.412 2.421 40,127 -0.02(-0.74%)
Dec 21, 2004 2.442 2.442 2.436 2.439 33,494 +0.01(+0.37%)
Dec 20, 2004 2.448 2.473 2.430 2.430 92,525 -0.02(-0.74%)
Dec 17, 2004 2.442 2.448 2.421 2.448 63,673 +0.02(+0.62%)
Dec 16, 2004 2.433 2.448 2.406 2.433 76,275 +0.02(+0.75%)
Dec 15, 2004 2.412 2.424 2.403 2.415 71,301 +0.01(+0.50%)
Dec 14, 2004 2.436 2.436 2.403 2.403 72,296 -0.03(-1.24%)
Dec 13, 2004 2.415 2.436 2.415 2.433 82,908 +0.02(+0.62%)
Dec 10, 2004 2.436 2.439 2.418 2.418 37,806 -0.01(-0.37%)
Dec 09, 2004 2.430 2.430 2.424 2.427 27,193 -0.02(-0.62%)
Dec 08, 2004 2.421 2.442 2.412 2.442 79,923 +0.03(+1.38%)
Dec 07, 2004 2.415 2.430 2.406 2.409 93,188 -0.01(-0.25%)
Dec 06, 2004 2.439 2.439 2.409 2.415 73,290 -0.02(-0.87%)
Dec 03, 2004 2.424 2.458 2.424 2.436 43,443 +0.01(+0.50%)
Dec 02, 2004 2.412 2.430 2.412 2.424 49,081 +0.02(+0.88%)
Dec 01, 2004 2.409 2.412 2.403 2.403 79,923 -0.01(-0.25%)
Nov 30, 2004 2.406 2.412 2.391 2.409 56,709 +0.00(+0.00%)
Nov 29, 2004 2.391 2.409 2.376 2.409 59,362 +0.00(+0.00%)
Nov 26, 2004 2.409 2.412 2.400 2.409 15,918 -0.00(-0.12%)
Nov 24, 2004 2.409 2.412 2.385 2.412 73,622 +0.00(+0.12%)
Nov 23, 2004 2.388 2.409 2.358 2.409 99,821 +0.05(+1.91%)
Nov 22, 2004 2.403 2.403 2.349 2.364 41,454 -0.02(-1.01%)
Nov 19, 2004 2.397 2.397 2.364 2.388 80,918 -0.01(-0.25%)
Nov 18, 2004 2.388 2.394 2.370 2.394 37,806 +0.03(+1.15%)
Nov 17, 2004 2.343 2.388 2.343 2.367 119,719 +0.00(+0.13%)
Nov 16, 2004 2.361 2.379 2.355 2.364 106,785 -0.00(-0.13%)
Nov 15, 2004 2.358 2.388 2.358 2.367 76,275 +0.01(+0.26%)
Nov 12, 2004 2.361 2.367 2.358 2.361 131,989 +0.00(+0.13%)
Nov 11, 2004 2.334 2.364 2.334 2.358 37,474 +0.01(+0.51%)
Nov 10, 2004 2.337 2.349 2.331 2.346 49,081 -0.01(-0.38%)
Nov 09, 2004 2.361 2.361 2.331 2.355 30,510 +0.02(+0.77%)
Nov 08, 2004 2.358 2.361 2.331 2.337 101,479 -0.02(-1.02%)
Nov 05, 2004 2.391 2.400 2.358 2.361 82,576 -0.03(-1.26%)
Nov 04, 2004 2.400 2.406 2.373 2.391 86,224 -0.00(-0.13%)
Nov 03, 2004 2.409 2.409 2.388 2.394 68,648 -0.02(-0.63%)
Nov 02, 2004 2.394 2.409 2.364 2.409 103,137 +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.