Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.252 5.252 5.219 5.219 58,401 -0.02(-0.32%)
Oct 30, 2018 5.213 5.235 5.213 5.235 12,290 +0.00(+0.00%)
Oct 29, 2018 5.235 5.235 5.224 5.235 128,966 +0.00(+0.00%)
Oct 26, 2018 5.224 5.235 5.224 5.235 54,460 +0.01(+0.11%)
Oct 25, 2018 5.213 5.235 5.213 5.230 78,782 +0.01(+0.21%)
Oct 24, 2018 5.235 5.235 5.213 5.219 103,619 -0.02(-0.32%)
Oct 23, 2018 5.224 5.235 5.224 5.235 13,153 +0.00(+0.00%)
Oct 22, 2018 5.235 5.241 5.224 5.235 39,966 +0.00(+0.00%)
Oct 19, 2018 5.230 5.247 5.219 5.235 37,025 +0.00(+0.00%)
Oct 18, 2018 5.230 5.235 5.230 5.235 38,828 +0.01(+0.11%)
Oct 17, 2018 5.230 5.230 5.219 5.230 49,341 +0.00(+0.00%)
Oct 16, 2018 5.230 5.241 5.230 5.230 81,914 +0.00(+0.00%)
Oct 15, 2018 5.230 5.238 5.224 5.230 31,874 +0.00(+0.00%)
Oct 12, 2018 5.219 5.238 5.213 5.230 24,803 +0.01(+0.21%)
Oct 11, 2018 5.208 5.230 5.208 5.219 77,656 +0.01(+0.11%)
Oct 10, 2018 5.213 5.222 5.208 5.213 141,634 +0.00(+0.00%)
Oct 09, 2018 5.213 5.219 5.213 5.213 98,655 +0.00(+0.00%)
Oct 08, 2018 5.219 5.224 5.213 5.213 72,162 -0.01(-0.11%)
Oct 05, 2018 5.219 5.238 5.213 5.219 72,254 +0.00(+0.00%)
Oct 04, 2018 5.202 5.230 5.202 5.219 93,049 +0.01(+0.11%)
Oct 03, 2018 5.235 5.247 5.213 5.213 74,662 -0.02(-0.42%)
Oct 02, 2018 5.252 5.258 5.235 5.235 35,772 -0.03(-0.63%)
Oct 01, 2018 5.269 5.274 5.236 5.269 66,800 -0.01(-0.11%)
Sep 28, 2018 5.252 5.274 5.235 5.274 205,079 +0.02(+0.32%)
Sep 27, 2018 5.235 5.263 5.235 5.258 95,968 +0.02(+0.32%)
Sep 26, 2018 5.208 5.241 5.208 5.241 76,228 +0.03(+0.53%)
Sep 25, 2018 5.213 5.219 5.208 5.213 576,939 -0.01(-0.21%)
Sep 24, 2018 5.230 5.241 5.202 5.224 47,772 +0.00(+0.00%)
Sep 21, 2018 5.230 5.233 5.219 5.224 12,401 -0.01(-0.11%)
Sep 20, 2018 5.224 5.235 5.219 5.230 12,809 +0.00(+0.00%)
Sep 19, 2018 5.235 5.235 5.219 5.230 27,235 +0.00(+0.00%)
Sep 18, 2018 5.219 5.235 5.219 5.230 32,979 +0.01(+0.11%)
Sep 17, 2018 5.235 5.235 5.213 5.224 61,119 -0.01(-0.11%)
Sep 14, 2018 5.230 5.235 5.213 5.230 43,855 +0.01(+0.11%)
Sep 13, 2018 5.224 5.247 5.224 5.224 38,526 +0.01(+0.11%)
Sep 12, 2018 5.258 5.258 5.219 5.219 23,931 -0.01(-0.21%)
Sep 11, 2018 5.224 5.252 5.219 5.230 48,212 +0.00(+0.00%)
Sep 10, 2018 5.235 5.235 5.224 5.230 17,157 +0.00(+0.00%)
Sep 07, 2018 5.208 5.247 5.208 5.230 80,701 +0.00(+0.00%)
Sep 06, 2018 5.241 5.241 5.219 5.230 80,875 +0.01(+0.21%)
Sep 05, 2018 5.252 5.252 5.199 5.219 79,290 -0.01(-0.11%)
Sep 04, 2018 5.252 5.252 5.224 5.224 53,011 +0.01(+0.11%)
Aug 31, 2018 5.219 5.219 5.219 0 -0.03(-0.53%)
Aug 30, 2018 5.252 5.263 5.230 5.247 39,117 -0.01(-0.11%)
Aug 29, 2018 5.274 5.274 5.241 5.252 23,764 +0.00(+0.05%)
Aug 28, 2018 5.280 5.280 5.230 5.249 43,640 -0.00(-0.05%)
Aug 27, 2018 5.269 5.269 5.247 5.252 46,434 -0.01(-0.11%)
Aug 24, 2018 5.241 5.280 5.241 5.258 41,878 +0.01(+0.21%)
Aug 23, 2018 5.241 5.252 5.241 5.247 30,109 -0.01(-0.11%)
Aug 22, 2018 5.252 5.258 5.241 5.252 59,109 -0.01(-0.11%)
Aug 21, 2018 5.269 5.274 5.256 5.258 83,785 -0.01(-0.11%)
Aug 20, 2018 5.263 5.291 5.263 5.263 10,000 -0.01(-0.11%)
Aug 17, 2018 5.269 5.274 5.255 5.269 9,166 +0.00(+0.05%)
Aug 16, 2018 5.269 5.269 5.263 5.266 12,462 -0.00(-0.05%)
Aug 15, 2018 5.263 5.302 5.258 5.269 128,725 +0.01(+0.21%)
Aug 14, 2018 5.241 5.269 5.235 5.258 27,253 +0.02(+0.43%)
Aug 13, 2018 5.219 5.235 5.219 5.235 9,738 +0.01(+0.11%)
Aug 10, 2018 5.224 5.235 5.219 5.230 95,260 -0.01(-0.11%)
Aug 09, 2018 5.235 5.247 5.235 5.235 82,215 -0.01(-0.21%)
Aug 08, 2018 5.247 5.252 5.241 5.247 12,466 -0.01(-0.11%)
Aug 07, 2018 5.247 5.269 5.241 5.252 61,313 +0.01(+0.21%)
Aug 06, 2018 5.230 5.247 5.219 5.241 59,717 +0.02(+0.43%)
Aug 03, 2018 5.241 5.241 5.219 5.219 74,590 -0.01(-0.11%)
Aug 02, 2018 5.208 5.235 5.208 5.224 62,891 +0.02(+0.32%)
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.