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

High Income Securities Fund (NY: PCF )

6.730 +0.050 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2004 2.406 2.412 2.391 2.409 56,706 +0.00(+0.00%)
Nov 29, 2004 2.391 2.409 2.376 2.409 59,359 +0.00(+0.00%)
Nov 26, 2004 2.409 2.412 2.400 2.409 15,917 -0.00(-0.13%)
Nov 24, 2004 2.409 2.412 2.385 2.412 73,619 +0.00(+0.13%)
Nov 23, 2004 2.388 2.409 2.358 2.409 99,816 +0.05(+1.91%)
Nov 22, 2004 2.403 2.403 2.349 2.364 41,452 -0.02(-1.01%)
Nov 19, 2004 2.397 2.397 2.364 2.388 80,914 -0.01(-0.25%)
Nov 18, 2004 2.388 2.394 2.370 2.394 37,804 +0.03(+1.15%)
Nov 17, 2004 2.343 2.388 2.343 2.367 119,713 +0.00(+0.13%)
Nov 16, 2004 2.361 2.379 2.355 2.364 106,780 -0.00(-0.13%)
Nov 15, 2004 2.358 2.388 2.358 2.367 76,272 +0.01(+0.26%)
Nov 12, 2004 2.361 2.367 2.358 2.361 131,983 +0.00(+0.13%)
Nov 11, 2004 2.334 2.364 2.334 2.358 37,472 +0.01(+0.51%)
Nov 10, 2004 2.337 2.349 2.331 2.346 49,079 -0.01(-0.38%)
Nov 09, 2004 2.361 2.361 2.331 2.355 30,508 +0.02(+0.77%)
Nov 08, 2004 2.358 2.361 2.331 2.337 101,474 -0.02(-1.02%)
Nov 05, 2004 2.391 2.400 2.358 2.361 82,572 -0.03(-1.26%)
Nov 04, 2004 2.400 2.406 2.373 2.391 86,220 -0.00(-0.13%)
Nov 03, 2004 2.409 2.409 2.388 2.394 68,644 -0.02(-0.63%)
Nov 02, 2004 2.394 2.409 2.364 2.409 103,133 +0.03(+1.14%)
Nov 01, 2004 2.385 2.394 2.376 2.382 128,999 +0.01(+0.38%)
Oct 29, 2004 2.370 2.379 2.349 2.373 52,063 +0.01(+0.38%)
Oct 28, 2004 2.361 2.367 2.346 2.364 40,457 +0.02(+0.90%)
Oct 27, 2004 2.358 2.361 2.343 2.343 50,737 +0.01(+0.26%)
Oct 26, 2004 2.358 2.358 2.334 2.337 79,256 -0.01(-0.39%)
Oct 25, 2004 2.358 2.361 2.343 2.346 83,567 -0.01(-0.51%)
Oct 22, 2004 2.340 2.358 2.340 2.358 36,146 +0.01(+0.51%)
Oct 21, 2004 2.361 2.364 2.331 2.346 36,477 +0.01(+0.39%)
Oct 20, 2004 2.355 2.355 2.328 2.337 89,536 -0.02(-0.64%)
Oct 19, 2004 2.376 2.376 2.346 2.352 43,441 -0.01(-0.26%)
Oct 18, 2004 2.379 2.385 2.349 2.358 52,063 -0.02(-0.76%)
Oct 15, 2004 2.379 2.379 2.346 2.376 43,441 +0.01(+0.25%)
Oct 14, 2004 2.391 2.394 2.343 2.370 70,634 -0.01(-0.51%)
Oct 13, 2004 2.370 2.388 2.370 2.382 36,146 +0.02(+0.89%)
Oct 12, 2004 2.385 2.388 2.358 2.361 51,732 -0.01(-0.38%)
Oct 11, 2004 2.379 2.385 2.358 2.370 34,156 +0.01(+0.38%)
Oct 08, 2004 2.373 2.388 2.355 2.361 59,027 -0.01(-0.38%)
Oct 07, 2004 2.376 2.376 2.364 2.370 31,172 -0.00(-0.13%)
Oct 06, 2004 2.358 2.373 2.358 2.373 23,876 +0.01(+0.38%)
Oct 05, 2004 2.379 2.382 2.364 2.364 152,212 -0.02(-0.76%)
Oct 04, 2004 2.364 2.382 2.358 2.382 69,308 +0.03(+1.15%)
Oct 01, 2004 2.352 2.364 2.337 2.355 31,172 +0.02(+0.64%)
Sep 30, 2004 2.346 2.364 2.337 2.340 78,924 -0.03(-1.15%)
Sep 29, 2004 2.367 2.385 2.367 2.367 35,151 -0.01(-0.38%)
Sep 28, 2004 2.376 2.388 2.358 2.376 41,120 +0.02(+0.77%)
Sep 27, 2004 2.364 2.397 2.343 2.358 131,983 -0.01(-0.26%)
Sep 24, 2004 2.346 2.364 2.340 2.364 33,493 +0.00(+0.13%)
Sep 23, 2004 2.364 2.364 2.346 2.361 31,503 -0.00(-0.13%)
Sep 22, 2004 2.322 2.376 2.322 2.364 59,359 +0.01(+0.51%)
Sep 21, 2004 2.376 2.382 2.352 2.352 70,634 -0.03(-1.27%)
Sep 20, 2004 2.370 2.382 2.370 2.382 45,431 -0.01(-0.50%)
Sep 17, 2004 2.373 2.394 2.367 2.394 83,899 +0.04(+1.53%)
Sep 16, 2004 2.367 2.379 2.355 2.358 35,151 -0.01(-0.38%)
Sep 15, 2004 2.364 2.367 2.349 2.367 25,202 +0.00(+0.00%)
Sep 14, 2004 2.355 2.379 2.340 2.367 167,798 +0.03(+1.16%)
Sep 13, 2004 2.364 2.379 2.340 2.340 95,505 -0.02(-0.64%)
Sep 10, 2004 2.358 2.361 2.346 2.355 27,524 +0.01(+0.26%)
Sep 09, 2004 2.352 2.355 2.337 2.349 81,577 +0.00(+0.00%)
Sep 08, 2004 2.343 2.355 2.343 2.349 55,380 +0.01(+0.39%)
Sep 07, 2004 2.352 2.352 2.334 2.340 55,380 -0.01(-0.38%)
Sep 03, 2004 2.346 2.358 2.343 2.349 74,282 +0.02(+0.78%)
Sep 02, 2004 2.334 2.346 2.325 2.331 34,156 +0.01(+0.39%)
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.