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, 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.