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 UNCHANGED
Streaming Delayed 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, 2010 3.120 3.135 3.084 3.117 54,159 +0.00(+0.00%)
Nov 29, 2010 3.109 3.124 3.106 3.117 52,636 -0.01(-0.35%)
Nov 26, 2010 3.102 3.150 3.084 3.128 75,003 +0.02(+0.71%)
Nov 24, 2010 3.080 3.106 3.106 3.106 49,792 +0.03(+0.83%)
Nov 23, 2010 3.058 3.098 3.054 3.080 64,063 -0.00(-0.12%)
Nov 22, 2010 3.065 3.084 3.047 3.084 58,296 +0.03(+0.84%)
Nov 19, 2010 3.047 3.069 3.036 3.058 73,289 +0.02(+0.77%)
Nov 18, 2010 2.983 3.034 2.983 3.034 94,681 +0.05(+1.71%)
Nov 17, 2010 2.950 3.027 2.945 2.983 116,472 +0.03(+1.11%)
Nov 16, 2010 3.031 3.031 2.819 2.950 385,953 -0.14(-4.38%)
Nov 15, 2010 3.086 3.100 3.038 3.086 66,718 +0.01(+0.36%)
Nov 12, 2010 3.104 3.122 3.067 3.075 93,537 -0.03(-1.06%)
Nov 11, 2010 3.148 3.148 3.104 3.108 110,880 -0.08(-2.63%)
Nov 10, 2010 3.177 3.192 3.137 3.192 78,891 +0.00(+0.00%)
Nov 09, 2010 3.148 3.192 3.148 3.192 140,428 +0.03(+0.94%)
Nov 08, 2010 3.137 3.177 3.137 3.162 131,646 +0.02(+0.56%)
Nov 05, 2010 3.108 3.148 3.104 3.144 72,247 +0.03(+0.94%)
Nov 04, 2010 3.093 3.115 3.089 3.115 90,519 +0.02(+0.59%)
Nov 03, 2010 3.089 3.108 3.064 3.097 113,900 -0.00(-0.12%)
Nov 02, 2010 3.133 3.133 3.045 3.100 92,469 -0.01(-0.47%)
Nov 01, 2010 3.170 3.170 3.100 3.115 104,058 -0.01(-0.23%)
Oct 29, 2010 3.129 3.140 3.108 3.122 70,382 +0.02(+0.58%)
Oct 28, 2010 3.173 3.173 3.093 3.104 127,418 -0.06(-1.93%)
Oct 27, 2010 3.170 3.177 3.137 3.165 106,972 +0.02(+0.79%)
Oct 25, 2010 3.133 3.140 3.100 3.140 90,261 +0.02(+0.58%)
Oct 22, 2010 3.115 3.137 3.104 3.122 64,892 +0.01(+0.23%)
Oct 21, 2010 3.108 3.126 3.067 3.115 129,485 +0.00(+0.00%)
Oct 20, 2010 3.075 3.115 3.064 3.115 92,310 +0.05(+1.48%)
Oct 19, 2010 3.044 3.102 3.044 3.070 72,934 -0.01(-0.24%)
Oct 18, 2010 3.088 3.113 3.062 3.077 69,658 -0.00(-0.12%)
Oct 15, 2010 3.080 3.117 3.044 3.080 127,438 +0.00(+0.00%)
Oct 14, 2010 3.066 3.084 3.062 3.080 120,858 +0.02(+0.59%)
Oct 13, 2010 3.037 3.062 3.026 3.062 124,943 +0.02(+0.60%)
Oct 12, 2010 3.037 3.044 3.008 3.044 150,829 -0.01(-0.36%)
Oct 11, 2010 3.040 3.055 3.015 3.055 128,924 +0.00(+0.13%)
Oct 08, 2010 3.051 3.066 3.030 3.051 148,736 -0.02(-0.60%)
Oct 07, 2010 3.048 3.070 3.033 3.070 161,345 +0.01(+0.48%)
Oct 06, 2010 3.066 3.095 3.055 3.055 132,852 -0.02(-0.71%)
Oct 05, 2010 3.077 3.091 3.066 3.077 107,843 -0.00(-0.07%)
Oct 04, 2010 3.142 3.142 3.073 3.079 143,140 -0.05(-1.56%)
Oct 01, 2010 3.128 3.175 3.095 3.128 209,178 -0.01(-0.35%)
Sep 30, 2010 3.102 3.149 3.091 3.139 91,015 +0.04(+1.29%)
Sep 29, 2010 3.091 3.117 3.073 3.099 99,749 -0.01(-0.35%)
Sep 28, 2010 3.051 3.139 3.051 3.110 105,602 +0.04(+1.42%)
Sep 27, 2010 3.117 3.139 3.062 3.066 119,091 -0.03(-0.82%)
Sep 24, 2010 3.124 3.160 3.091 3.091 81,933 -0.04(-1.39%)
Sep 23, 2010 3.106 3.160 3.062 3.135 238,232 +0.01(+0.47%)
Sep 22, 2010 3.066 3.124 3.059 3.120 137,158 +0.06(+2.07%)
Sep 21, 2010 3.072 3.082 3.046 3.057 100,387 +0.00(+0.00%)
Sep 20, 2010 3.079 3.079 3.032 3.057 144,303 +0.02(+0.64%)
Sep 17, 2010 3.038 3.063 2.987 3.038 246,456 -0.01(-0.35%)
Sep 15, 2010 3.038 3.074 3.023 3.048 251,004 -0.02(-0.70%)
Sep 14, 2010 3.052 3.088 3.034 3.070 338,598 +0.00(+0.00%)
Sep 13, 2010 3.013 3.092 2.963 3.070 416,272 +0.09(+3.14%)
Sep 10, 2010 2.980 2.987 2.951 2.977 218,399 -0.00(-0.12%)
Sep 09, 2010 2.962 2.984 2.951 2.980 84,303 +0.01(+0.48%)
Sep 08, 2010 2.962 2.998 2.930 2.966 143,423 +0.01(+0.24%)
Sep 07, 2010 3.002 3.002 2.937 2.959 132,572 -0.04(-1.44%)
Sep 03, 2010 2.995 3.002 2.962 3.002 121,837 +0.05(+1.71%)
Sep 02, 2010 2.966 2.984 2.920 2.951 79,293 +0.01(+0.37%)
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.