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

High Income Securities Fund (NY: PCF )

6.820 -0.010 (-0.15%)
Streaming Delayed Price Updated: 1:12 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 30, 2015 3.742 3.742 3.707 3.707 83,767 -0.05(-1.31%)
Oct 29, 2015 3.712 3.781 3.712 3.756 64,017 +0.00(+0.13%)
Oct 28, 2015 3.697 3.751 3.697 3.751 136,991 +0.06(+1.60%)
Oct 27, 2015 3.692 3.693 3.677 3.692 129,381 +0.00(+0.13%)
Oct 26, 2015 3.697 3.707 3.677 3.687 50,725 -0.00(-0.13%)
Oct 23, 2015 3.761 3.781 3.677 3.692 199,790 -0.07(-1.84%)
Oct 22, 2015 3.682 3.761 3.682 3.761 59,951 +0.08(+2.14%)
Oct 21, 2015 3.692 3.717 3.672 3.682 50,650 +0.02(+0.42%)
Oct 20, 2015 3.672 3.708 3.667 3.667 88,306 -0.03(-0.80%)
Oct 19, 2015 3.682 3.731 3.672 3.697 83,774 +0.01(+0.27%)
Oct 16, 2015 3.603 3.697 3.603 3.687 80,240 +0.06(+1.63%)
Oct 15, 2015 3.569 3.628 3.569 3.628 85,881 +0.05(+1.37%)
Oct 14, 2015 3.618 3.618 3.579 3.579 56,705 -0.03(-0.95%)
Oct 13, 2015 3.579 3.613 3.554 3.613 107,133 -0.00(-0.14%)
Oct 12, 2015 3.574 3.628 3.574 3.618 71,057 +0.03(+0.96%)
Oct 09, 2015 3.554 3.608 3.554 3.584 109,640 +0.02(+0.69%)
Oct 08, 2015 3.515 3.569 3.515 3.559 109,312 +0.04(+1.26%)
Oct 07, 2015 3.525 3.554 3.500 3.515 73,358 -0.00(-0.14%)
Oct 06, 2015 3.495 3.520 3.485 3.520 82,401 +0.00(+0.14%)
Oct 05, 2015 3.480 3.525 3.480 3.515 65,351 +0.04(+1.13%)
Oct 02, 2015 3.451 3.490 3.436 3.475 53,424 +0.00(+0.00%)
Oct 01, 2015 3.490 3.505 3.456 3.475 70,821 +0.01(+0.28%)
Sep 30, 2015 3.456 3.525 3.456 3.466 91,044 +0.00(+0.00%)
Sep 29, 2015 3.515 3.534 3.441 3.466 124,093 -0.06(-1.67%)
Sep 28, 2015 3.584 3.584 3.500 3.525 108,584 -0.04(-1.10%)
Sep 25, 2015 3.618 3.638 3.564 3.564 99,336 -0.05(-1.36%)
Sep 24, 2015 3.574 3.623 3.574 3.613 76,493 +0.01(+0.41%)
Sep 23, 2015 3.588 3.647 3.588 3.598 100,685 +0.00(+0.00%)
Sep 22, 2015 3.588 3.604 3.579 3.598 74,387 +0.00(+0.01%)
Sep 21, 2015 3.613 3.627 3.583 3.598 118,644 +0.01(+0.27%)
Sep 18, 2015 3.573 3.610 3.569 3.588 140,090 -0.03(-0.81%)
Sep 17, 2015 3.559 3.622 3.559 3.617 127,363 +0.04(+1.23%)
Sep 16, 2015 3.608 3.613 3.564 3.573 114,893 -0.04(-1.08%)
Sep 15, 2015 3.559 3.613 3.544 3.613 107,714 +0.07(+2.07%)
Sep 14, 2015 3.583 3.583 3.529 3.539 104,959 -0.04(-1.09%)
Sep 11, 2015 3.544 3.578 3.529 3.578 100,826 +0.01(+0.41%)
Sep 10, 2015 3.539 3.568 3.534 3.564 101,365 +0.03(+0.97%)
Sep 09, 2015 3.583 3.583 3.529 3.529 69,355 -0.03(-0.83%)
Sep 08, 2015 3.568 3.568 3.534 3.559 125,810 +0.05(+1.54%)
Sep 04, 2015 3.549 3.505 3.505 3.505 141,571 -0.07(-1.92%)
Sep 03, 2015 3.578 3.603 3.554 3.573 156,358 -0.01(-0.41%)
Sep 02, 2015 3.568 3.603 3.564 3.588 158,423 +0.04(+1.10%)
Sep 01, 2015 3.564 3.588 3.549 3.549 122,993 -0.04(-1.09%)
Aug 31, 2015 3.613 3.627 3.583 3.588 160,517 -0.03(-0.90%)
Aug 28, 2015 3.588 3.657 3.588 3.621 77,711 +0.01(+0.22%)
Aug 27, 2015 3.564 3.637 3.564 3.613 111,471 +0.04(+1.23%)
Aug 26, 2015 3.539 3.569 3.534 3.568 217,850 +0.05(+1.39%)
Aug 25, 2015 3.608 3.608 3.520 3.520 123,624 +0.03(+0.98%)
Aug 24, 2015 3.343 3.588 3.343 3.485 117,861 -0.11(-2.99%)
Aug 21, 2015 3.617 3.627 3.583 3.593 141,252 -0.03(-0.82%)
Aug 20, 2015 3.642 3.644 3.622 3.622 151,990 -0.03(-0.93%)
Aug 19, 2015 3.646 3.656 3.642 3.656 59,215 -0.00(-0.02%)
Aug 18, 2015 3.646 3.657 3.637 3.657 130,415 +0.01(+0.15%)
Aug 17, 2015 3.627 3.656 3.617 3.651 136,440 +0.02(+0.54%)
Aug 14, 2015 3.651 3.671 3.622 3.632 250,543 -0.03(-0.93%)
Aug 13, 2015 3.656 3.685 3.656 3.666 56,735 -0.00(-0.13%)
Aug 12, 2015 3.676 3.681 3.646 3.671 96,892 -0.01(-0.26%)
Aug 11, 2015 3.671 3.690 3.671 3.681 53,956 -0.01(-0.17%)
Aug 10, 2015 3.685 3.700 3.661 3.687 173,376 +0.00(+0.04%)
Aug 07, 2015 3.685 3.695 3.676 3.685 22,410 -0.01(-0.26%)
Aug 06, 2015 3.715 3.720 3.685 3.695 60,089 -0.02(-0.66%)
Aug 05, 2015 3.715 3.744 3.715 3.720 76,051 +0.00(+0.13%)
Aug 04, 2015 3.720 3.734 3.715 3.715 77,060 -0.00(-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.