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%)
Streaming Delayed Price Updated: 3:01 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, 2023 5.435 5.435 5.370 5.388 55,879 +0.03(+0.52%)
Oct 30, 2023 5.305 5.370 5.305 5.360 31,500 +0.06(+1.05%)
Oct 27, 2023 5.323 5.342 5.296 5.305 49,478 -0.01(-0.17%)
Oct 26, 2023 5.351 5.351 5.305 5.314 35,356 +0.00(+0.00%)
Oct 25, 2023 5.370 5.384 5.314 5.314 44,918 -0.08(-1.55%)
Oct 24, 2023 5.360 5.425 5.360 5.398 49,074 +0.04(+0.69%)
Oct 23, 2023 5.407 5.407 5.360 5.360 137,045 -0.06(-1.20%)
Oct 20, 2023 5.453 5.481 5.425 5.425 42,141 -0.05(-0.85%)
Oct 19, 2023 5.472 5.563 5.462 5.472 74,128 -0.06(-1.17%)
Oct 18, 2023 5.582 5.582 5.509 5.536 90,274 -0.01(-0.25%)
Oct 17, 2023 5.555 5.582 5.518 5.550 70,715 +0.00(+0.08%)
Oct 16, 2023 5.564 5.596 5.545 5.545 83,964 +0.01(+0.17%)
Oct 13, 2023 5.573 5.591 5.528 5.536 66,778 -0.01(-0.17%)
Oct 12, 2023 5.591 5.588 5.541 5.545 42,260 -0.03(-0.49%)
Oct 11, 2023 5.601 5.637 5.545 5.573 86,176 -0.04(-0.74%)
Oct 10, 2023 5.545 5.628 5.545 5.614 43,699 +0.05(+0.91%)
Oct 09, 2023 5.481 5.573 5.366 5.564 46,779 +0.04(+0.66%)
Oct 06, 2023 5.472 5.551 5.472 5.527 36,851 +0.02(+0.33%)
Oct 05, 2023 5.509 5.564 5.509 5.509 61,071 -0.01(-0.17%)
Oct 04, 2023 5.545 5.561 5.509 5.518 46,259 -0.01(-0.17%)
Oct 03, 2023 5.582 5.596 5.518 5.527 39,922 -0.05(-0.82%)
Oct 02, 2023 5.702 5.711 5.509 5.573 210,166 -0.11(-1.94%)
Sep 29, 2023 5.775 5.775 5.683 5.683 99,582 -0.05(-0.80%)
Sep 28, 2023 5.747 5.757 5.711 5.729 15,942 +0.01(+0.22%)
Sep 27, 2023 5.757 5.775 5.702 5.716 50,605 -0.00(-0.06%)
Sep 26, 2023 5.766 5.793 5.720 5.720 40,315 -0.06(-1.11%)
Sep 25, 2023 5.830 5.837 5.775 5.784 43,387 -0.07(-1.23%)
Sep 22, 2023 5.803 5.894 5.793 5.856 35,362 +0.07(+1.25%)
Sep 21, 2023 5.848 5.922 5.784 5.784 63,304 -0.12(-2.02%)
Sep 20, 2023 6.005 6.060 5.848 5.904 110,687 -0.11(-1.83%)
Sep 19, 2023 6.041 6.041 5.995 6.014 18,982 -0.01(-0.15%)
Sep 18, 2023 6.032 6.059 6.004 6.023 48,645 -0.01(-0.15%)
Sep 15, 2023 6.059 6.086 5.995 6.032 35,277 -0.02(-0.30%)
Sep 14, 2023 6.068 6.068 5.977 6.050 40,771 +0.01(+0.15%)
Sep 13, 2023 6.050 6.123 5.995 6.041 74,647 +0.03(+0.48%)
Sep 12, 2023 5.950 6.041 5.950 6.012 45,675 +0.03(+0.43%)
Sep 11, 2023 5.941 6.023 5.941 5.986 48,478 +0.05(+0.77%)
Sep 08, 2023 6.032 6.091 5.895 5.941 74,387 -0.11(-1.80%)
Sep 07, 2023 6.041 6.086 6.023 6.050 14,007 -0.04(-0.60%)
Sep 06, 2023 6.132 6.141 6.013 6.086 21,785 -0.05(-0.74%)
Sep 05, 2023 6.077 6.141 6.059 6.132 69,577 +0.05(+0.90%)
Sep 01, 2023 6.186 6.186 6.050 6.077 28,802 -0.07(-1.18%)
Aug 31, 2023 6.159 6.159 6.023 6.150 67,020 +0.02(+0.30%)
Aug 30, 2023 6.041 6.186 6.004 6.132 129,766 +0.05(+0.90%)
Aug 29, 2023 6.068 6.095 5.995 6.077 169,798 +0.03(+0.46%)
Aug 28, 2023 6.041 6.095 5.986 6.050 59,685 -0.02(-0.30%)
Aug 25, 2023 5.977 6.113 5.968 6.068 155,194 +0.05(+0.76%)
Aug 24, 2023 6.032 6.032 5.950 6.023 66,108 -0.01(-0.15%)
Aug 23, 2023 5.941 6.041 5.922 6.032 96,900 +0.12(+2.00%)
Aug 22, 2023 5.959 5.982 5.913 5.913 65,540 -0.08(-1.37%)
Aug 21, 2023 5.968 6.004 5.913 5.995 56,726 -0.01(-0.15%)
Aug 18, 2023 5.995 6.040 5.926 6.004 49,716 +0.01(+0.15%)
Aug 17, 2023 5.977 6.067 5.923 5.995 93,557 +0.00(+0.00%)
Aug 16, 2023 6.058 6.058 5.923 5.995 64,143 -0.04(-0.60%)
Aug 15, 2023 6.031 6.085 6.013 6.031 38,450 -0.05(-0.74%)
Aug 14, 2023 5.977 6.139 5.941 6.076 118,901 +0.05(+0.75%)
Aug 11, 2023 5.887 6.058 5.887 6.031 149,048 +0.11(+1.83%)
Aug 10, 2023 5.887 5.968 5.878 5.923 97,728 +0.02(+0.31%)
Aug 09, 2023 5.869 5.914 5.860 5.905 68,284 +0.04(+0.61%)
Aug 08, 2023 5.842 5.869 5.815 5.869 52,220 +0.03(+0.46%)
Aug 07, 2023 5.824 5.878 5.788 5.842 71,391 +0.01(+0.15%)
Aug 04, 2023 5.842 5.860 5.815 5.833 46,438 +0.03(+0.47%)
Aug 03, 2023 5.842 5.842 5.788 5.806 35,315 -0.02(-0.31%)
Aug 02, 2023 5.860 5.860 5.797 5.824 59,361 -0.04(-0.62%)
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.