Skip to main content

High Income Securities Fund (NY: PCF )

6.810 -0.020 (-0.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.