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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 4:10 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, 2017 4.402 4.413 4.371 4.413 82,020 +0.01(+0.12%)
Jan 30, 2017 4.434 4.450 4.376 4.408 57,963 -0.04(-0.94%)
Jan 27, 2017 4.413 4.460 4.413 4.450 72,506 +0.02(+0.36%)
Jan 26, 2017 4.392 4.434 4.392 4.434 88,666 +0.04(+0.84%)
Jan 25, 2017 4.371 4.401 4.355 4.397 58,712 +0.05(+1.09%)
Jan 24, 2017 4.350 4.366 4.318 4.350 55,672 -0.01(-0.12%)
Jan 23, 2017 4.345 4.360 4.339 4.355 18,995 +0.03(+0.73%)
Jan 20, 2017 4.329 4.339 4.303 4.324 94,376 -0.00(-0.11%)
Jan 19, 2017 4.328 4.334 4.318 4.328 38,691 -0.01(-0.12%)
Jan 18, 2017 4.318 4.334 4.318 4.334 20,981 +0.02(+0.36%)
Jan 17, 2017 4.349 4.349 4.318 4.318 28,107 -0.04(-0.96%)
Jan 13, 2017 4.360 4.360 4.360 0 +0.02(+0.36%)
Jan 12, 2017 4.313 4.344 4.313 4.344 37,612 +0.01(+0.24%)
Jan 11, 2017 4.334 4.339 4.334 4.334 31,357 +0.00(+0.00%)
Jan 10, 2017 4.323 4.339 4.323 4.334 26,194 +0.00(+0.00%)
Jan 09, 2017 4.318 4.349 4.318 4.334 37,407 +0.01(+0.12%)
Jan 06, 2017 4.381 4.381 4.313 4.328 27,137 -0.03(-0.72%)
Jan 05, 2017 4.302 4.470 4.302 4.360 52,946 +0.05(+1.21%)
Jan 04, 2017 4.276 4.307 4.276 4.307 81,803 +0.04(+0.98%)
Jan 03, 2017 4.307 4.307 4.255 4.266 34,595 -0.02(-0.49%)
Dec 30, 2016 4.287 4.287 4.287 0 +0.00(+0.00%)
Dec 29, 2016 4.292 4.318 4.276 4.287 19,779 -0.02(-0.36%)
Dec 28, 2016 4.260 4.313 4.260 4.302 29,314 +0.04(+0.98%)
Dec 27, 2016 4.260 4.267 4.250 4.260 44,481 -0.01(-0.12%)
Dec 23, 2016 4.266 4.266 4.266 0 -0.01(-0.24%)
Dec 22, 2016 4.245 4.286 4.245 4.276 37,511 +0.05(+1.24%)
Dec 21, 2016 4.234 4.250 4.177 4.224 74,142 -0.03(-0.73%)
Dec 20, 2016 4.270 4.281 4.229 4.255 35,934 -0.02(-0.37%)
Dec 19, 2016 4.255 4.270 4.250 4.270 13,700 +0.02(+0.49%)
Dec 16, 2016 4.197 4.302 4.197 4.250 57,881 +0.04(+0.99%)
Dec 15, 2016 4.187 4.213 4.187 4.208 28,332 +0.01(+0.25%)
Dec 14, 2016 4.208 4.218 4.192 4.197 76,340 -0.01(-0.12%)
Dec 13, 2016 4.197 4.213 4.187 4.203 245,363 +0.02(+0.37%)
Dec 12, 2016 4.213 4.213 4.187 4.187 38,001 -0.01(-0.25%)
Dec 09, 2016 4.156 4.200 4.156 4.197 91,317 +0.03(+0.62%)
Dec 08, 2016 4.135 4.171 4.135 4.171 69,776 +0.02(+0.38%)
Dec 07, 2016 4.140 4.177 4.140 4.156 251,016 +0.02(+0.38%)
Dec 06, 2016 4.145 4.151 4.125 4.140 145,028 +0.02(+0.38%)
Dec 05, 2016 4.125 4.135 4.114 4.125 53,009 -0.02(-0.38%)
Dec 02, 2016 4.109 4.140 4.109 4.140 77,755 +0.02(+0.51%)
Dec 01, 2016 4.135 4.142 4.093 4.119 63,294 -0.03(-0.75%)
Nov 30, 2016 4.135 4.151 4.135 4.151 47,615 +0.02(+0.38%)
Nov 29, 2016 4.114 4.156 4.114 4.135 34,103 +0.01(+0.13%)
Nov 28, 2016 4.114 4.166 4.114 4.130 53,115 -0.01(-0.25%)
Nov 25, 2016 4.114 4.141 4.114 4.140 22,239 +0.04(+0.89%)
Nov 23, 2016 4.104 4.104 4.104 0 -0.01(-0.25%)
Nov 22, 2016 4.083 4.114 4.078 4.114 91,947 +0.05(+1.28%)
Nov 21, 2016 4.031 4.062 4.031 4.062 101,208 +0.02(+0.53%)
Nov 18, 2016 4.025 4.067 4.020 4.041 45,443 +0.00(+0.00%)
Nov 17, 2016 4.036 4.041 4.025 4.041 26,203 +0.02(+0.39%)
Nov 16, 2016 4.030 4.053 3.990 4.025 39,260 -0.04(-1.02%)
Nov 15, 2016 4.020 4.067 4.020 4.067 45,883 +0.04(+0.90%)
Nov 14, 2016 4.010 4.087 3.994 4.030 78,088 +0.03(+0.78%)
Nov 11, 2016 3.953 4.015 3.953 3.999 32,295 +0.03(+0.78%)
Nov 10, 2016 4.020 4.025 3.943 3.968 148,696 -0.04(-1.04%)
Nov 09, 2016 4.020 4.057 4.010 4.010 68,290 -0.04(-0.90%)
Nov 08, 2016 4.025 4.056 3.999 4.046 26,664 +0.01(+0.13%)
Nov 07, 2016 4.036 4.061 4.025 4.041 74,725 +0.04(+1.04%)
Nov 04, 2016 4.041 4.041 3.999 3.999 30,826 -0.04(-0.90%)
Nov 03, 2016 4.046 4.046 4.020 4.036 58,622 -0.02(-0.38%)
Nov 02, 2016 4.036 4.051 4.030 4.051 79,483 -0.02(-0.38%)
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.