Skip to main content

High Income Securities Fund (NY: PCF )

6.730 -0.070 (-1.03%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.907 5.967 5.899 5.941 108,036 +0.05(+0.87%)
Jan 30, 2023 5.882 5.907 5.856 5.890 41,168 +0.02(+0.29%)
Jan 27, 2023 5.831 5.873 5.822 5.873 106,425 +0.05(+0.88%)
Jan 26, 2023 5.865 5.900 5.805 5.822 96,563 -0.03(-0.58%)
Jan 25, 2023 5.882 5.899 5.814 5.856 42,643 -0.02(-0.29%)
Jan 24, 2023 5.882 5.907 5.848 5.873 57,812 -0.01(-0.15%)
Jan 23, 2023 5.941 5.941 5.882 5.882 75,826 -0.03(-0.43%)
Jan 20, 2023 5.924 5.931 5.882 5.907 27,610 +0.03(+0.43%)
Jan 19, 2023 5.924 5.933 5.848 5.882 38,695 -0.02(-0.28%)
Jan 18, 2023 5.898 5.951 5.898 5.898 131,027 +0.00(+0.00%)
Jan 17, 2023 5.932 5.932 5.873 5.898 119,642 +0.07(+1.16%)
Jan 13, 2023 5.755 5.882 5.746 5.831 76,091 +0.01(+0.15%)
Jan 12, 2023 5.789 5.838 5.746 5.822 57,467 +0.07(+1.17%)
Jan 11, 2023 5.696 5.789 5.696 5.755 64,221 +0.06(+1.04%)
Jan 10, 2023 5.687 5.736 5.653 5.696 70,578 +0.01(+0.15%)
Jan 09, 2023 5.729 5.746 5.636 5.687 75,238 +0.00(+0.00%)
Jan 06, 2023 5.577 5.721 5.543 5.687 122,639 +0.11(+1.97%)
Jan 05, 2023 5.738 5.738 5.569 5.577 80,625 -0.14(-2.51%)
Jan 04, 2023 5.645 5.755 5.645 5.721 81,911 +0.06(+1.04%)
Jan 03, 2023 5.636 5.704 5.565 5.662 143,411 +0.17(+3.08%)
Dec 30, 2022 5.408 5.493 5.370 5.493 144,418 +0.09(+1.72%)
Dec 29, 2022 5.391 5.467 5.374 5.400 78,572 +0.01(+0.16%)
Dec 28, 2022 5.442 5.493 5.374 5.391 101,768 -0.06(-1.09%)
Dec 27, 2022 5.543 5.559 5.451 5.451 77,438 -0.12(-2.08%)
Dec 23, 2022 5.527 5.586 5.527 5.566 66,169 +0.04(+0.72%)
Dec 22, 2022 5.501 5.560 5.482 5.527 62,556 -0.03(-0.46%)
Dec 21, 2022 5.501 5.552 5.501 5.552 105,918 +0.06(+1.08%)
Dec 20, 2022 5.467 5.493 5.442 5.493 208,275 +0.01(+0.15%)
Dec 19, 2022 5.628 5.643 5.476 5.484 106,400 -0.07(-1.17%)
Dec 16, 2022 5.666 5.691 5.549 5.549 164,977 -0.09(-1.63%)
Dec 15, 2022 5.641 5.708 5.620 5.641 86,696 +0.01(+0.15%)
Dec 14, 2022 5.691 5.767 5.616 5.633 184,259 -0.05(-0.88%)
Dec 13, 2022 5.850 5.892 5.683 5.683 118,065 -0.08(-1.31%)
Dec 12, 2022 5.767 5.800 5.708 5.758 131,223 -0.04(-0.72%)
Dec 09, 2022 5.984 5.984 5.767 5.800 86,451 -0.14(-2.39%)
Dec 08, 2022 5.859 6.043 5.850 5.942 108,622 +0.08(+1.43%)
Dec 07, 2022 5.825 5.934 5.800 5.859 65,276 -0.02(-0.28%)
Dec 06, 2022 5.850 5.915 5.850 5.875 41,995 -0.01(-0.14%)
Dec 05, 2022 5.900 5.976 5.865 5.884 45,701 -0.06(-0.98%)
Dec 02, 2022 5.875 5.951 5.858 5.942 87,573 +0.09(+1.57%)
Dec 01, 2022 5.808 5.951 5.800 5.850 70,846 +0.07(+1.16%)
Nov 30, 2022 5.834 5.834 5.733 5.783 81,040 +0.03(+0.58%)
Nov 29, 2022 5.715 5.800 5.710 5.750 23,869 +0.04(+0.73%)
Nov 28, 2022 5.725 5.825 5.700 5.708 86,086 -0.02(-0.36%)
Nov 25, 2022 5.725 5.742 5.692 5.729 16,741 +0.01(+0.22%)
Nov 23, 2022 5.708 5.808 5.700 5.717 64,931 -0.01(-0.15%)
Nov 22, 2022 5.620 5.775 5.620 5.725 78,379 +0.10(+1.78%)
Nov 21, 2022 5.549 5.633 5.549 5.625 57,168 +0.03(+0.60%)
Nov 18, 2022 5.616 5.683 5.566 5.591 113,496 -0.03(-0.45%)
Nov 17, 2022 6.076 6.084 5.549 5.616 413,150 -0.37(-6.24%)
Nov 16, 2022 5.659 6.122 5.626 5.990 246,074 +0.31(+5.54%)
Nov 15, 2022 5.692 5.725 5.634 5.675 58,311 +0.02(+0.29%)
Nov 14, 2022 5.609 5.707 5.609 5.659 68,882 +0.01(+0.15%)
Nov 11, 2022 5.584 5.667 5.568 5.651 69,446 +0.08(+1.49%)
Nov 10, 2022 5.551 5.601 5.510 5.568 94,830 +0.14(+2.59%)
Nov 09, 2022 5.444 5.502 5.402 5.427 63,446 -0.02(-0.45%)
Nov 08, 2022 5.411 5.477 5.411 5.452 54,853 +0.03(+0.54%)
Nov 07, 2022 5.386 5.485 5.386 5.422 86,155 +0.04(+0.69%)
Nov 04, 2022 5.336 5.477 5.336 5.385 41,694 +0.01(+0.14%)
Nov 03, 2022 5.378 5.402 5.303 5.378 49,594 -0.01(-0.16%)
Nov 02, 2022 5.427 5.444 5.386 5.386 44,065 -0.06(-1.06%)
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.