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

High Income Securities Fund (NY: PCF )

6.700 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2006 8.330 8.340 8.240 8.260 19,100 -0.03(-0.36%)
Oct 30, 2006 8.230 8.290 8.210 8.290 46,000 +0.01(+0.12%)
Oct 27, 2006 8.280 8.280 8.220 8.280 25,900 +0.01(+0.12%)
Oct 26, 2006 8.290 8.330 8.210 8.270 41,500 -0.02(-0.24%)
Oct 25, 2006 8.190 8.290 8.130 8.290 38,300 +0.10(+1.22%)
Oct 24, 2006 8.190 8.250 8.138 8.190 38,100 +0.03(+0.37%)
Oct 23, 2006 8.200 8.210 8.130 8.160 26,200 -0.04(-0.49%)
Oct 20, 2006 8.290 8.310 8.190 8.200 44,800 -0.07(-0.85%)
Oct 19, 2006 8.220 8.290 8.210 8.270 39,500 +0.09(+1.10%)
Oct 18, 2006 8.200 8.580 8.171 8.180 46,400 +0.04(+0.49%)
Oct 17, 2006 8.120 8.150 8.040 8.140 37,200 +0.02(+0.25%)
Oct 16, 2006 8.130 8.170 8.070 8.120 41,100 +0.02(+0.25%)
Oct 13, 2006 8.080 8.110 8.040 8.100 42,000 +0.05(+0.62%)
Oct 12, 2006 8.040 8.080 8.010 8.050 28,600 +0.02(+0.25%)
Oct 11, 2006 8.040 8.060 8.000 8.030 32,200 -0.01(-0.12%)
Oct 10, 2006 8.060 8.069 8.000 8.040 23,900 -0.01(-0.12%)
Oct 09, 2006 8.020 8.070 8.010 8.050 49,100 +0.02(+0.25%)
Oct 06, 2006 8.050 8.060 8.020 8.030 26,400 -0.03(-0.37%)
Oct 05, 2006 8.030 8.070 8.020 8.060 40,900 +0.04(+0.50%)
Oct 04, 2006 8.000 8.050 8.000 8.020 15,400 +0.02(+0.25%)
Oct 03, 2006 8.020 8.050 8.000 8.000 40,700 -0.01(-0.12%)
Oct 02, 2006 8.040 8.050 8.000 8.010 43,500 +0.00(+0.00%)
Sep 29, 2006 8.000 8.040 7.970 8.010 28,500 +0.01(+0.12%)
Sep 28, 2006 7.960 8.040 7.950 8.000 20,100 -0.01(-0.12%)
Sep 27, 2006 8.000 8.010 7.960 8.010 35,500 +0.03(+0.38%)
Sep 26, 2006 8.000 8.011 7.910 7.980 47,700 +0.01(+0.13%)
Sep 25, 2006 8.000 8.000 7.940 7.970 38,600 +0.03(+0.38%)
Sep 22, 2006 7.990 8.010 7.930 7.940 41,100 +0.00(+0.00%)
Sep 21, 2006 7.900 7.990 7.900 7.940 47,100 +0.01(+0.13%)
Sep 20, 2006 8.000 8.010 7.920 7.930 34,800 -0.11(-1.37%)
Sep 19, 2006 7.970 8.040 7.925 8.040 55,000 +0.12(+1.52%)
Sep 18, 2006 7.970 7.980 7.920 7.920 21,700 -0.01(-0.13%)
Sep 15, 2006 7.920 7.960 7.890 7.930 41,900 +0.05(+0.63%)
Sep 14, 2006 7.880 7.940 7.880 7.880 31,900 +0.00(+0.00%)
Sep 13, 2006 7.870 7.880 7.832 7.880 15,100 +0.04(+0.51%)
Sep 12, 2006 7.820 7.880 7.820 7.840 26,200 +0.00(+0.00%)
Sep 11, 2006 7.900 7.910 7.820 7.840 19,900 +0.00(+0.00%)
Sep 08, 2006 7.840 7.900 7.811 7.840 25,400 +0.04(+0.51%)
Sep 07, 2006 7.810 7.870 7.800 7.800 30,400 +0.00(+0.00%)
Sep 06, 2006 7.840 7.900 7.790 7.800 24,700 -0.09(-1.14%)
Sep 05, 2006 7.880 7.900 7.830 7.890 24,300 +0.04(+0.51%)
Sep 01, 2006 7.900 7.900 7.820 7.850 48,400 -0.02(-0.25%)
Aug 31, 2006 7.850 7.890 7.821 7.870 38,400 +0.00(+0.00%)
Aug 30, 2006 7.840 7.890 7.810 7.870 37,300 +0.02(+0.25%)
Aug 29, 2006 7.780 7.870 7.780 7.850 29,400 +0.03(+0.38%)
Aug 28, 2006 7.750 7.860 7.750 7.820 29,700 +0.00(+0.00%)
Aug 25, 2006 7.740 7.830 7.730 7.820 27,400 +0.03(+0.39%)
Aug 24, 2006 7.750 7.800 7.730 7.790 32,400 +0.01(+0.13%)
Aug 23, 2006 7.720 7.790 7.720 7.780 23,200 +0.06(+0.78%)
Aug 22, 2006 7.740 7.770 7.720 7.720 31,800 -0.02(-0.26%)
Aug 21, 2006 7.750 7.761 7.710 7.740 57,000 -0.04(-0.51%)
Aug 18, 2006 7.760 7.820 7.750 7.780 42,000 +0.01(+0.13%)
Aug 17, 2006 7.740 7.840 7.731 7.770 42,700 +0.03(+0.39%)
Aug 16, 2006 7.710 7.760 7.710 7.740 47,400 +0.01(+0.13%)
Aug 15, 2006 7.730 7.760 7.710 7.730 32,200 +0.02(+0.26%)
Aug 14, 2006 7.750 7.760 7.690 7.710 17,500 +0.00(+0.00%)
Aug 11, 2006 7.690 7.730 7.660 7.710 12,400 +0.01(+0.13%)
Aug 10, 2006 7.710 7.730 7.670 7.700 24,900 -0.03(-0.39%)
Aug 09, 2006 7.780 7.800 7.700 7.730 18,100 -0.06(-0.77%)
Aug 08, 2006 7.750 7.790 7.700 7.790 21,700 +0.04(+0.52%)
Aug 07, 2006 7.730 7.750 7.690 7.750 21,700 +0.03(+0.39%)
Aug 04, 2006 7.690 7.770 7.690 7.720 46,100 +0.02(+0.26%)
Aug 03, 2006 7.680 7.760 7.630 7.700 29,200 +0.00(+0.00%)
Aug 02, 2006 7.680 7.760 7.680 7.700 34,400 -0.01(-0.13%)
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.