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

High Income Securities Fund (NY: PCF )

6.711 -0.089 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Oct 31, 2002 2.066 2.140 2.066 2.137 80,966 +0.06(+3.06%)
Oct 30, 2002 2.066 2.080 2.063 2.073 77,557 -0.00(-0.17%)
Oct 29, 2002 2.087 2.087 2.070 2.077 21,875 -0.00(-0.17%)
Oct 28, 2002 2.066 2.087 2.063 2.080 46,306 +0.01(+0.68%)
Oct 25, 2002 2.052 2.070 2.052 2.066 19,602 +0.01(+0.69%)
Oct 24, 2002 2.059 2.077 2.052 2.052 454,546 -0.01(-0.34%)
Oct 23, 2002 2.094 2.098 2.056 2.059 56,250 -0.04(-1.85%)
Oct 22, 2002 2.084 2.105 2.077 2.098 26,988 +0.01(+0.68%)
Oct 21, 2002 2.052 2.084 2.052 2.084 28,125 +0.02(+1.20%)
Oct 18, 2002 2.080 2.091 2.049 2.059 30,113 -0.02(-1.18%)
Oct 17, 2002 2.045 2.108 2.045 2.084 100,284 -0.04(-1.66%)
Oct 16, 2002 2.108 2.147 2.094 2.119 32,954 -0.01(-0.50%)
Oct 15, 2002 2.154 2.158 2.101 2.130 55,966 +0.01(+0.50%)
Oct 14, 2002 2.112 2.126 2.112 2.119 34,943 -0.00(-0.17%)
Oct 11, 2002 2.049 2.126 2.049 2.123 34,943 +0.08(+3.97%)
Oct 10, 2002 2.077 2.087 2.042 2.042 23,295 -0.04(-1.69%)
Oct 09, 2002 2.112 2.112 2.063 2.077 74,432 -0.02(-1.01%)
Oct 08, 2002 2.119 2.119 2.098 2.098 38,636 -0.02(-1.00%)
Oct 07, 2002 2.154 2.154 2.112 2.119 19,886 -0.05(-2.43%)
Oct 04, 2002 2.172 2.175 2.133 2.172 31,250 -0.00(-0.16%)
Oct 03, 2002 2.161 2.179 2.126 2.175 39,204 +0.05(+2.15%)
Oct 02, 2002 2.175 2.189 2.130 2.130 56,534 -0.01(-0.66%)
Oct 01, 2002 2.133 2.147 2.130 2.144 54,829 +0.01(+0.50%)
Sep 30, 2002 2.179 2.179 2.133 2.133 79,261 -0.01(-0.49%)
Sep 27, 2002 2.144 2.161 2.140 2.144 14,488 -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 43,181 -0.02(-1.14%)
Sep 24, 2002 2.200 2.200 2.165 2.165 25,284 -0.04(-1.60%)
Sep 23, 2002 2.225 2.232 2.193 2.200 36,363 -0.03(-1.42%)
Sep 20, 2002 2.242 2.242 2.221 2.232 19,602 +0.01(+0.32%)
Sep 19, 2002 2.235 2.267 2.225 2.225 57,102 -0.01(-0.32%)
Sep 18, 2002 2.270 2.292 2.221 2.232 129,545 -0.02(-0.94%)
Sep 17, 2002 2.260 2.302 2.253 2.253 78,125 -0.01(-0.31%)
Sep 16, 2002 2.249 2.299 2.225 2.260 59,375 +0.04(+1.74%)
Sep 13, 2002 2.242 2.242 2.221 2.221 71,022 -0.03(-1.41%)
Sep 12, 2002 2.242 2.253 2.242 2.253 7,102 +0.00(+0.00%)
Sep 11, 2002 2.253 2.288 2.246 2.253 50,284 -0.01(-0.31%)
Sep 10, 2002 2.288 2.292 2.260 2.260 38,352 -0.04(-1.53%)
Sep 09, 2002 2.281 2.295 2.274 2.295 32,386 +0.01(+0.62%)
Sep 06, 2002 2.253 2.299 2.253 2.281 64,204 +0.02(+0.93%)
Sep 05, 2002 2.225 2.263 2.221 2.260 32,102 +0.04(+1.58%)
Sep 04, 2002 2.267 2.270 2.225 2.225 28,125 -0.03(-1.25%)
Sep 03, 2002 2.253 2.284 2.253 2.253 44,886 +0.02(+0.79%)
Aug 30, 2002 2.218 2.253 2.218 2.235 38,352 +0.03(+1.44%)
Aug 29, 2002 2.246 2.249 2.204 2.204 42,897 -0.04(-1.88%)
Aug 28, 2002 2.228 2.246 2.204 2.246 58,238 +0.03(+1.27%)
Aug 27, 2002 2.200 2.221 2.165 2.218 54,829 +0.05(+2.44%)
Aug 26, 2002 2.172 2.172 2.154 2.165 96,875 -0.02(-0.81%)
Aug 23, 2002 2.168 2.196 2.168 2.182 26,420 +0.02(+0.81%)
Aug 22, 2002 2.154 2.165 2.154 2.165 24,147 +0.01(+0.49%)
Aug 21, 2002 2.151 2.200 2.151 2.154 72,727 -0.01(-0.33%)
Aug 20, 2002 2.165 2.193 2.137 2.161 43,181 +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 50,000 +0.00(+0.16%)
Aug 14, 2002 2.116 2.165 2.116 2.161 75,852 +0.02(+0.82%)
Aug 13, 2002 2.101 2.144 2.101 2.144 42,613 +0.01(+0.33%)
Aug 12, 2002 2.119 2.144 2.112 2.137 29,261 +0.00(+0.17%)
Aug 07, 2002 2.084 2.140 2.084 2.133 53,693 +0.04(+1.68%)
Aug 06, 2002 2.175 2.175 2.098 2.098 88,352 -0.04(-1.65%)
Aug 05, 2002 2.147 2.165 2.116 2.133 84,659 -0.02(-0.82%)
Aug 02, 2002 2.211 2.214 2.151 2.151 46,022 -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.