Skip to main content

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.066 2.140 2.066 2.137 80,962 +0.06(+3.06%)
Oct 30, 2002 2.066 2.080 2.063 2.073 77,553 -0.00(-0.17%)
Oct 29, 2002 2.087 2.087 2.070 2.077 21,874 -0.00(-0.17%)
Oct 28, 2002 2.066 2.087 2.063 2.080 46,304 +0.01(+0.68%)
Oct 25, 2002 2.052 2.070 2.052 2.066 19,601 +0.01(+0.69%)
Oct 24, 2002 2.059 2.077 2.052 2.052 454,525 -0.01(-0.34%)
Oct 23, 2002 2.094 2.098 2.056 2.059 56,247 -0.04(-1.85%)
Oct 22, 2002 2.084 2.105 2.077 2.098 26,987 +0.01(+0.68%)
Oct 21, 2002 2.052 2.084 2.052 2.084 28,123 +0.02(+1.20%)
Oct 18, 2002 2.080 2.091 2.049 2.059 30,112 -0.02(-1.18%)
Oct 17, 2002 2.045 2.109 2.045 2.084 100,279 -0.04(-1.66%)
Oct 16, 2002 2.109 2.147 2.094 2.119 32,953 -0.01(-0.50%)
Oct 15, 2002 2.154 2.158 2.102 2.130 55,963 +0.01(+0.50%)
Oct 14, 2002 2.112 2.126 2.112 2.119 34,941 -0.00(-0.17%)
Oct 11, 2002 2.049 2.126 2.049 2.123 34,941 +0.08(+3.97%)
Oct 10, 2002 2.077 2.087 2.042 2.042 23,294 -0.04(-1.69%)
Oct 09, 2002 2.112 2.112 2.063 2.077 74,428 -0.02(-1.01%)
Oct 08, 2002 2.119 2.119 2.098 2.098 38,634 -0.02(-1.00%)
Oct 07, 2002 2.154 2.154 2.112 2.119 19,885 -0.05(-2.43%)
Oct 04, 2002 2.172 2.175 2.133 2.172 31,248 -0.00(-0.16%)
Oct 03, 2002 2.161 2.179 2.126 2.175 39,202 +0.05(+2.15%)
Oct 02, 2002 2.175 2.190 2.130 2.130 56,531 -0.01(-0.66%)
Oct 01, 2002 2.133 2.147 2.130 2.144 54,827 +0.01(+0.50%)
Sep 30, 2002 2.179 2.179 2.133 2.133 79,257 -0.01(-0.49%)
Sep 27, 2002 2.144 2.161 2.140 2.144 14,487 -0.01(-0.33%)
Sep 26, 2002 2.165 2.179 2.151 2.151 18,465 +0.01(+0.49%)
Sep 25, 2002 2.147 2.165 2.137 2.140 43,179 -0.02(-1.14%)
Sep 24, 2002 2.200 2.200 2.165 2.165 25,282 -0.04(-1.60%)
Sep 23, 2002 2.225 2.232 2.193 2.200 36,362 -0.03(-1.42%)
Sep 20, 2002 2.242 2.242 2.221 2.232 19,601 +0.01(+0.32%)
Sep 19, 2002 2.235 2.267 2.225 2.225 57,099 -0.01(-0.32%)
Sep 18, 2002 2.271 2.292 2.221 2.232 129,539 -0.02(-0.94%)
Sep 17, 2002 2.260 2.302 2.253 2.253 78,121 -0.01(-0.31%)
Sep 16, 2002 2.249 2.299 2.225 2.260 59,372 +0.04(+1.74%)
Sep 13, 2002 2.242 2.242 2.221 2.221 71,019 -0.03(-1.41%)
Sep 12, 2002 2.242 2.253 2.242 2.253 7,101 +0.00(+0.00%)
Sep 11, 2002 2.253 2.288 2.246 2.253 50,281 -0.01(-0.31%)
Sep 10, 2002 2.288 2.292 2.260 2.260 38,350 -0.04(-1.53%)
Sep 09, 2002 2.281 2.295 2.274 2.295 32,384 +0.01(+0.62%)
Sep 06, 2002 2.253 2.299 2.253 2.281 64,201 +0.02(+0.93%)
Sep 05, 2002 2.225 2.263 2.221 2.260 32,100 +0.04(+1.58%)
Sep 04, 2002 2.267 2.271 2.225 2.225 28,123 -0.03(-1.25%)
Sep 03, 2002 2.253 2.285 2.253 2.253 44,884 +0.02(+0.79%)
Aug 30, 2002 2.218 2.253 2.218 2.235 38,350 +0.03(+1.44%)
Aug 29, 2002 2.246 2.249 2.204 2.204 42,895 -0.04(-1.88%)
Aug 28, 2002 2.228 2.246 2.204 2.246 58,236 +0.03(+1.27%)
Aug 27, 2002 2.200 2.221 2.165 2.218 54,827 +0.05(+2.44%)
Aug 26, 2002 2.172 2.172 2.154 2.165 96,870 -0.02(-0.81%)
Aug 23, 2002 2.168 2.197 2.168 2.183 26,419 +0.02(+0.81%)
Aug 22, 2002 2.154 2.165 2.154 2.165 24,146 +0.01(+0.49%)
Aug 21, 2002 2.151 2.200 2.151 2.154 72,724 -0.01(-0.33%)
Aug 20, 2002 2.165 2.193 2.137 2.161 43,179 +0.01(+0.66%)
Aug 16, 2002 2.165 2.165 2.119 2.147 18,181 -0.02(-0.81%)
Aug 15, 2002 2.165 2.168 2.130 2.165 49,997 +0.00(+0.16%)
Aug 14, 2002 2.116 2.165 2.116 2.161 75,848 +0.02(+0.82%)
Aug 13, 2002 2.102 2.144 2.102 2.144 42,611 +0.01(+0.33%)
Aug 12, 2002 2.119 2.144 2.112 2.137 29,260 +0.00(+0.17%)
Aug 07, 2002 2.084 2.140 2.084 2.133 53,690 +0.04(+1.68%)
Aug 06, 2002 2.175 2.175 2.098 2.098 88,348 -0.04(-1.65%)
Aug 05, 2002 2.147 2.165 2.116 2.133 84,655 -0.02(-0.82%)
Aug 02, 2002 2.211 2.214 2.151 2.151 46,020 -0.03(-1.29%)
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.