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

High Income Securities Fund (NY: PCF )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2011 3.024 3.048 2.993 3.048 90,983 +0.09(+2.96%)
Nov 29, 2011 2.973 2.997 2.961 2.961 70,254 -0.01(-0.27%)
Nov 28, 2011 3.024 3.028 2.969 2.969 95,754 +0.01(+0.27%)
Nov 25, 2011 2.977 2.985 2.961 2.961 58,620 -0.06(-2.11%)
Nov 23, 2011 3.009 3.024 2.958 3.024 90,569 -0.02(-0.65%)
Nov 22, 2011 2.961 3.044 2.961 3.044 108,635 +0.06(+2.14%)
Nov 21, 2011 2.977 2.981 2.949 2.981 66,573 -0.01(-0.21%)
Nov 18, 2011 2.995 2.995 2.951 2.987 72,036 -0.00(-0.13%)
Nov 17, 2011 3.011 3.011 2.955 2.991 115,140 -0.02(-0.66%)
Nov 16, 2011 3.007 3.011 2.971 3.011 132,257 +0.00(+0.00%)
Nov 15, 2011 2.999 3.011 2.979 3.011 129,433 +0.00(+0.13%)
Nov 14, 2011 3.015 3.015 2.971 3.007 122,925 -0.00(-0.13%)
Nov 11, 2011 3.035 3.050 2.991 3.011 89,560 +0.02(+0.66%)
Nov 10, 2011 3.023 3.027 2.983 2.991 103,610 +0.01(+0.40%)
Nov 09, 2011 3.039 3.039 2.979 2.979 100,300 -0.07(-2.21%)
Nov 08, 2011 3.070 3.070 3.046 3.046 99,876 -0.02(-0.52%)
Nov 07, 2011 3.050 3.073 3.042 3.062 114,540 -0.01(-0.39%)
Nov 04, 2011 3.066 3.090 3.035 3.074 85,263 -0.04(-1.15%)
Nov 03, 2011 3.090 3.118 3.090 3.110 55,846 +0.02(+0.51%)
Nov 02, 2011 3.102 3.102 3.058 3.094 70,595 +0.00(+0.13%)
Nov 01, 2011 3.102 3.110 3.039 3.090 67,273 -0.03(-1.02%)
Oct 31, 2011 3.086 3.138 3.086 3.122 43,384 -0.01(-0.25%)
Oct 28, 2011 3.126 3.161 3.118 3.130 105,677 +0.00(+0.00%)
Oct 27, 2011 3.153 3.165 3.114 3.130 170,732 +0.02(+0.64%)
Oct 26, 2011 3.035 3.110 3.031 3.110 100,015 +0.05(+1.55%)
Oct 25, 2011 3.062 3.062 3.027 3.062 49,591 -0.03(-0.90%)
Oct 24, 2011 3.074 3.090 3.031 3.090 50,030 +0.03(+1.04%)
Oct 21, 2011 3.031 3.066 3.011 3.058 86,609 +0.06(+1.98%)
Oct 20, 2011 2.995 2.999 2.938 2.999 79,804 +0.01(+0.18%)
Oct 19, 2011 2.958 2.993 2.930 2.993 76,370 +0.00(+0.00%)
Oct 18, 2011 2.950 2.993 2.907 2.993 83,268 +0.08(+2.70%)
Oct 17, 2011 2.938 2.978 2.915 2.915 100,096 -0.06(-1.86%)
Oct 14, 2011 2.978 2.997 2.946 2.970 91,517 +0.04(+1.34%)
Oct 13, 2011 2.923 2.939 2.887 2.930 73,272 +0.02(+0.68%)
Oct 12, 2011 2.903 2.925 2.875 2.911 98,408 +0.00(+0.00%)
Oct 11, 2011 2.859 2.911 2.852 2.911 56,767 +0.03(+0.96%)
Oct 10, 2011 2.816 2.886 2.816 2.883 66,303 +0.07(+2.38%)
Oct 07, 2011 2.808 2.848 2.800 2.816 64,980 -0.02(-0.69%)
Oct 06, 2011 2.753 2.836 2.753 2.836 53,360 +0.06(+2.27%)
Oct 05, 2011 2.718 2.793 2.718 2.773 130,644 +0.02(+0.86%)
Oct 04, 2011 2.816 2.816 2.706 2.749 201,411 -0.12(-4.12%)
Oct 03, 2011 2.903 2.930 2.824 2.867 165,021 -0.06(-2.15%)
Sep 30, 2011 2.954 2.966 2.907 2.930 64,983 -0.03(-0.93%)
Sep 29, 2011 2.970 2.974 2.919 2.958 47,127 +0.02(+0.81%)
Sep 28, 2011 2.926 2.970 2.926 2.934 93,982 -0.02(-0.67%)
Sep 27, 2011 3.001 3.001 2.954 2.954 74,478 +0.03(+0.94%)
Sep 26, 2011 2.970 2.978 2.875 2.926 133,709 -0.06(-1.98%)
Sep 23, 2011 2.871 2.986 2.871 2.986 98,458 +0.09(+3.27%)
Sep 22, 2011 2.950 2.950 2.863 2.891 129,969 -0.07(-2.52%)
Sep 21, 2011 3.033 3.033 2.966 2.966 81,755 -0.06(-1.90%)
Sep 20, 2011 3.043 3.043 2.992 3.023 211,763 -0.01(-0.26%)
Sep 19, 2011 3.016 3.031 2.980 3.031 78,908 +0.02(+0.52%)
Sep 16, 2011 2.988 3.019 2.988 3.016 74,031 +0.01(+0.39%)
Sep 15, 2011 3.008 3.016 2.949 3.004 149,587 -0.02(-0.52%)
Sep 14, 2011 3.012 3.031 2.984 3.019 89,944 +0.00(+0.13%)
Sep 13, 2011 3.008 3.016 2.992 3.016 40,872 +0.00(+0.00%)
Sep 12, 2011 3.047 3.047 2.976 3.016 108,015 -0.04(-1.28%)
Sep 09, 2011 3.047 3.055 3.035 3.055 66,506 -0.01(-0.26%)
Sep 08, 2011 3.066 3.098 3.063 3.063 38,130 -0.04(-1.39%)
Sep 07, 2011 3.070 3.106 3.063 3.106 63,618 +0.05(+1.54%)
Sep 06, 2011 3.055 3.070 3.036 3.059 45,228 -0.07(-2.25%)
Sep 02, 2011 3.094 3.145 3.094 3.129 65,513 -0.03(-0.99%)
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.