Skip to main content

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.696 3.737 3.680 3.737 89,257 +0.02(+0.61%)
Nov 27, 2013 3.701 3.723 3.701 3.714 113,934 +0.01(+0.24%)
Nov 26, 2013 3.687 3.705 3.687 3.705 109,060 +0.00(+0.00%)
Nov 25, 2013 3.674 3.705 3.669 3.705 235,189 +0.02(+0.49%)
Nov 22, 2013 3.710 3.723 3.678 3.687 142,968 -0.03(-0.85%)
Nov 21, 2013 3.764 3.764 3.706 3.719 105,875 +0.02(+0.49%)
Nov 20, 2013 3.705 3.732 3.701 3.701 124,744 -0.01(-0.38%)
Nov 19, 2013 3.701 3.719 3.701 3.715 94,068 +0.01(+0.24%)
Nov 18, 2013 3.733 3.737 3.706 3.706 67,705 -0.01(-0.24%)
Nov 15, 2013 3.706 3.728 3.706 3.715 116,713 +0.00(+0.00%)
Nov 14, 2013 3.706 3.737 3.706 3.715 119,820 +0.00(+0.00%)
Nov 13, 2013 3.688 3.715 3.679 3.715 68,347 +0.03(+0.73%)
Nov 12, 2013 3.679 3.692 3.679 3.688 83,624 +0.00(+0.00%)
Nov 11, 2013 3.688 3.701 3.679 3.688 62,131 +0.01(+0.24%)
Nov 08, 2013 3.697 3.706 3.679 3.679 68,062 -0.02(-0.49%)
Nov 07, 2013 3.684 3.708 3.684 3.697 183,349 +0.01(+0.24%)
Nov 06, 2013 3.710 3.710 3.684 3.688 173,444 +0.00(+0.12%)
Nov 05, 2013 3.684 3.701 3.666 3.684 185,643 -0.01(-0.24%)
Nov 04, 2013 3.728 3.728 3.692 3.692 150,142 -0.02(-0.48%)
Nov 01, 2013 3.719 3.724 3.697 3.710 308,414 +0.02(+0.49%)
Oct 31, 2013 3.701 3.710 3.679 3.692 133,222 +0.00(+0.12%)
Oct 30, 2013 3.701 3.701 3.684 3.688 177,166 +0.01(+0.24%)
Oct 29, 2013 3.710 3.715 3.675 3.679 225,142 -0.02(-0.61%)
Oct 28, 2013 3.706 3.715 3.688 3.701 467,240 +0.02(+0.61%)
Oct 25, 2013 3.657 3.684 3.652 3.679 797,944 +0.05(+1.36%)
Oct 24, 2013 3.612 3.630 3.603 3.630 95,492 +0.04(+1.00%)
Oct 23, 2013 3.607 3.612 3.580 3.594 293,824 -0.01(-0.25%)
Oct 22, 2013 3.571 3.616 3.571 3.603 200,888 +0.03(+0.74%)
Oct 21, 2013 3.572 3.576 3.572 3.576 74,987 +0.00(+0.00%)
Oct 18, 2013 3.549 3.579 3.549 3.576 87,130 +0.00(+0.12%)
Oct 17, 2013 3.509 3.572 3.509 3.572 119,553 +0.04(+1.14%)
Oct 16, 2013 3.532 3.532 3.500 3.532 125,668 +0.03(+0.76%)
Oct 15, 2013 3.500 3.514 3.497 3.505 74,646 -0.01(-0.38%)
Oct 14, 2013 3.514 3.518 3.500 3.518 76,366 +0.00(+0.00%)
Oct 11, 2013 3.483 3.523 3.483 3.518 87,498 +0.02(+0.64%)
Oct 10, 2013 3.460 3.496 3.460 3.496 129,601 +0.03(+0.90%)
Oct 09, 2013 3.469 3.474 3.438 3.465 125,715 -0.01(-0.26%)
Oct 08, 2013 3.478 3.496 3.438 3.474 122,375 -0.02(-0.51%)
Oct 07, 2013 3.509 3.509 3.478 3.491 100,703 -0.02(-0.51%)
Oct 04, 2013 3.474 3.509 3.469 3.509 80,219 +0.03(+0.77%)
Oct 03, 2013 3.460 3.491 3.460 3.483 74,021 -0.01(-0.26%)
Oct 02, 2013 3.451 3.500 3.451 3.491 184,954 +0.00(+0.13%)
Oct 01, 2013 3.491 3.514 3.483 3.487 99,908 -0.03(-0.76%)
Sep 30, 2013 3.483 3.516 3.483 3.514 79,916 -0.01(-0.25%)
Sep 27, 2013 3.496 3.523 3.496 3.523 73,018 +0.00(+0.00%)
Sep 26, 2013 3.491 3.527 3.491 3.523 125,596 +0.01(+0.25%)
Sep 25, 2013 3.487 3.518 3.487 3.514 182,587 +0.00(+0.00%)
Sep 24, 2013 3.483 3.514 3.483 3.514 79,249 +0.02(+0.64%)
Sep 23, 2013 3.500 3.505 3.474 3.491 98,578 -0.03(-0.89%)
Sep 20, 2013 3.496 3.523 3.491 3.523 100,921 +0.01(+0.37%)
Sep 19, 2013 3.492 3.510 3.488 3.510 88,175 +0.00(+0.13%)
Sep 18, 2013 3.470 3.505 3.456 3.505 113,416 +0.05(+1.41%)
Sep 17, 2013 3.443 3.474 3.439 3.456 187,798 +0.00(+0.13%)
Sep 16, 2013 3.456 3.470 3.434 3.452 135,335 +0.02(+0.52%)
Sep 13, 2013 3.412 3.439 3.408 3.434 54,113 +0.00(+0.13%)
Sep 12, 2013 3.403 3.430 3.403 3.430 145,379 +0.02(+0.52%)
Sep 11, 2013 3.408 3.425 3.403 3.412 155,764 -0.01(-0.39%)
Sep 10, 2013 3.430 3.430 3.399 3.425 131,662 -0.02(-0.52%)
Sep 09, 2013 3.399 3.443 3.394 3.443 181,800 +0.03(+0.91%)
Sep 06, 2013 3.399 3.443 3.394 3.412 163,030 +0.01(+0.39%)
Sep 05, 2013 3.399 3.408 3.381 3.399 102,061 -0.00(-0.13%)
Sep 04, 2013 3.399 3.412 3.399 3.403 68,021 +0.00(+0.00%)
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.