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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2013 3.701 3.710 3.679 3.692 133,222 +0.00(+0.12%)
Oct 30, 2013 3.701 3.701 3.684 3.688 177,166 +0.01(+0.24%)
Oct 29, 2013 3.710 3.715 3.675 3.679 225,142 -0.02(-0.61%)
Oct 28, 2013 3.706 3.715 3.688 3.701 467,240 +0.02(+0.61%)
Oct 25, 2013 3.657 3.684 3.652 3.679 797,944 +0.05(+1.36%)
Oct 24, 2013 3.612 3.630 3.603 3.630 95,492 +0.04(+1.00%)
Oct 23, 2013 3.607 3.612 3.580 3.594 293,824 -0.01(-0.25%)
Oct 22, 2013 3.571 3.616 3.571 3.603 200,888 +0.03(+0.74%)
Oct 21, 2013 3.572 3.576 3.572 3.576 74,987 +0.00(+0.00%)
Oct 18, 2013 3.549 3.579 3.549 3.576 87,130 +0.00(+0.12%)
Oct 17, 2013 3.509 3.572 3.509 3.572 119,553 +0.04(+1.14%)
Oct 16, 2013 3.532 3.532 3.500 3.532 125,668 +0.03(+0.76%)
Oct 15, 2013 3.500 3.514 3.497 3.505 74,646 -0.01(-0.38%)
Oct 14, 2013 3.514 3.518 3.500 3.518 76,366 +0.00(+0.00%)
Oct 11, 2013 3.483 3.523 3.483 3.518 87,498 +0.02(+0.64%)
Oct 10, 2013 3.460 3.496 3.460 3.496 129,601 +0.03(+0.90%)
Oct 09, 2013 3.469 3.474 3.438 3.465 125,715 -0.01(-0.26%)
Oct 08, 2013 3.478 3.496 3.438 3.474 122,375 -0.02(-0.51%)
Oct 07, 2013 3.509 3.509 3.478 3.491 100,703 -0.02(-0.51%)
Oct 04, 2013 3.474 3.509 3.469 3.509 80,219 +0.03(+0.77%)
Oct 03, 2013 3.460 3.491 3.460 3.483 74,021 -0.01(-0.26%)
Oct 02, 2013 3.451 3.500 3.451 3.491 184,954 +0.00(+0.13%)
Oct 01, 2013 3.491 3.514 3.483 3.487 99,908 -0.03(-0.76%)
Sep 30, 2013 3.483 3.516 3.483 3.514 79,916 -0.01(-0.25%)
Sep 27, 2013 3.496 3.523 3.496 3.523 73,018 +0.00(+0.00%)
Sep 26, 2013 3.491 3.527 3.491 3.523 125,596 +0.01(+0.25%)
Sep 25, 2013 3.487 3.518 3.487 3.514 182,587 +0.00(+0.00%)
Sep 24, 2013 3.483 3.514 3.483 3.514 79,249 +0.02(+0.64%)
Sep 23, 2013 3.500 3.505 3.474 3.491 98,578 -0.03(-0.89%)
Sep 20, 2013 3.496 3.523 3.491 3.523 100,921 +0.01(+0.37%)
Sep 19, 2013 3.492 3.510 3.488 3.510 88,175 +0.00(+0.13%)
Sep 18, 2013 3.470 3.505 3.456 3.505 113,416 +0.05(+1.41%)
Sep 17, 2013 3.443 3.474 3.439 3.456 187,798 +0.00(+0.13%)
Sep 16, 2013 3.456 3.470 3.434 3.452 135,335 +0.02(+0.52%)
Sep 13, 2013 3.412 3.439 3.408 3.434 54,113 +0.00(+0.13%)
Sep 12, 2013 3.403 3.430 3.403 3.430 145,379 +0.02(+0.52%)
Sep 11, 2013 3.408 3.425 3.403 3.412 155,764 -0.01(-0.39%)
Sep 10, 2013 3.430 3.430 3.399 3.425 131,662 -0.02(-0.52%)
Sep 09, 2013 3.399 3.443 3.394 3.443 181,800 +0.03(+0.91%)
Sep 06, 2013 3.399 3.443 3.394 3.412 163,030 +0.01(+0.39%)
Sep 05, 2013 3.399 3.408 3.381 3.399 102,061 -0.00(-0.13%)
Sep 04, 2013 3.399 3.412 3.399 3.403 68,021 +0.00(+0.00%)
Sep 03, 2013 3.439 3.439 3.390 3.403 62,087 -0.01(-0.26%)
Aug 30, 2013 3.385 3.421 3.385 3.412 133,593 +0.04(+1.05%)
Aug 29, 2013 3.359 3.394 3.359 3.376 112,453 +0.00(+0.13%)
Aug 28, 2013 3.341 3.390 3.341 3.372 98,160 +0.01(+0.39%)
Aug 27, 2013 3.368 3.403 3.332 3.359 132,963 -0.05(-1.43%)
Aug 26, 2013 3.416 3.430 3.408 3.408 78,215 -0.02(-0.52%)
Aug 23, 2013 3.408 3.430 3.408 3.425 75,066 +0.00(+0.13%)
Aug 22, 2013 3.421 3.425 3.408 3.421 53,611 +0.00(+0.13%)
Aug 21, 2013 3.390 3.416 3.376 3.416 76,898 +0.01(+0.25%)
Aug 20, 2013 3.359 3.408 3.359 3.408 63,136 +0.03(+0.78%)
Aug 19, 2013 3.390 3.417 3.351 3.381 162,700 -0.04(-1.03%)
Aug 16, 2013 3.377 3.435 3.369 3.417 125,544 +0.02(+0.52%)
Aug 15, 2013 3.408 3.421 3.399 3.399 100,414 -0.05(-1.54%)
Aug 14, 2013 3.421 3.452 3.421 3.452 139,014 -0.01(-0.26%)
Aug 13, 2013 3.435 3.461 3.426 3.461 97,367 +0.00(+0.13%)
Aug 12, 2013 3.448 3.468 3.435 3.457 133,234 +0.00(+0.13%)
Aug 09, 2013 3.457 3.465 3.452 3.452 66,937 -0.01(-0.26%)
Aug 08, 2013 3.457 3.474 3.439 3.461 240,979 -0.00(-0.13%)
Aug 07, 2013 3.435 3.465 3.435 3.465 82,108 +0.01(+0.38%)
Aug 06, 2013 3.470 3.479 3.448 3.452 92,347 -0.04(-1.14%)
Aug 05, 2013 3.501 3.501 3.468 3.492 158,866 -0.04(-1.25%)
Aug 02, 2013 3.474 3.536 3.474 3.536 108,326 +0.04(+1.14%)
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.