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

High Income Securities Fund (NY: PCF )

6.810 -0.020 (-0.29%)
Streaming Delayed Price Updated: 2:10 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 (%)
Nov 30, 2015 3.718 3.723 3.703 3.713 104,945 +0.01(+0.27%)
Nov 27, 2015 3.703 3.752 3.693 3.703 71,917 +0.02(+0.54%)
Nov 25, 2015 3.658 3.683 3.683 3.683 105,512 +0.03(+0.95%)
Nov 24, 2015 3.653 3.678 3.613 3.648 132,905 -0.03(-0.81%)
Nov 23, 2015 3.678 3.693 3.653 3.678 115,962 +0.02(+0.54%)
Nov 20, 2015 3.623 3.658 3.623 3.658 109,948 +0.03(+0.83%)
Nov 19, 2015 3.643 3.643 3.608 3.628 100,919 +0.00(+0.14%)
Nov 18, 2015 3.583 3.645 3.583 3.623 142,200 +0.02(+0.58%)
Nov 17, 2015 3.608 3.623 3.559 3.602 132,463 -0.02(-0.58%)
Nov 16, 2015 3.574 3.638 3.574 3.623 123,334 +0.05(+1.38%)
Nov 13, 2015 3.549 3.588 3.549 3.574 140,662 +0.02(+0.56%)
Nov 12, 2015 3.593 3.593 3.554 3.554 123,389 -0.03(-0.96%)
Nov 11, 2015 3.598 3.618 3.583 3.588 130,238 -0.01(-0.27%)
Nov 10, 2015 3.608 3.625 3.598 3.598 107,542 +0.00(+0.14%)
Nov 09, 2015 3.672 3.672 3.574 3.593 162,680 -0.05(-1.36%)
Nov 06, 2015 3.658 3.722 3.643 3.643 253,093 -0.03(-0.81%)
Nov 05, 2015 3.692 3.697 3.662 3.672 175,908 +0.00(+0.00%)
Nov 04, 2015 3.697 3.712 3.672 3.672 124,252 -0.02(-0.53%)
Nov 03, 2015 3.727 3.736 3.692 3.692 127,690 -0.02(-0.53%)
Nov 02, 2015 3.702 3.741 3.702 3.712 113,399 +0.00(+0.13%)
Oct 30, 2015 3.741 3.741 3.707 3.707 83,771 -0.05(-1.31%)
Oct 29, 2015 3.712 3.781 3.712 3.756 64,020 +0.00(+0.13%)
Oct 28, 2015 3.697 3.751 3.697 3.751 136,997 +0.06(+1.60%)
Oct 27, 2015 3.692 3.693 3.677 3.692 129,387 +0.00(+0.13%)
Oct 26, 2015 3.697 3.707 3.677 3.687 50,728 -0.00(-0.13%)
Oct 23, 2015 3.761 3.781 3.677 3.692 199,800 -0.07(-1.84%)
Oct 22, 2015 3.682 3.761 3.682 3.761 59,954 +0.08(+2.14%)
Oct 21, 2015 3.692 3.717 3.672 3.682 50,653 +0.02(+0.42%)
Oct 20, 2015 3.672 3.708 3.667 3.667 88,310 -0.03(-0.80%)
Oct 19, 2015 3.682 3.731 3.672 3.696 83,778 +0.01(+0.27%)
Oct 16, 2015 3.603 3.696 3.603 3.687 80,244 +0.06(+1.63%)
Oct 15, 2015 3.569 3.628 3.569 3.628 85,885 +0.05(+1.37%)
Oct 14, 2015 3.618 3.618 3.578 3.578 56,708 -0.03(-0.95%)
Oct 13, 2015 3.578 3.613 3.554 3.613 107,139 -0.00(-0.14%)
Oct 12, 2015 3.574 3.628 3.574 3.618 71,061 +0.03(+0.96%)
Oct 09, 2015 3.554 3.608 3.554 3.583 109,645 +0.02(+0.69%)
Oct 08, 2015 3.515 3.569 3.515 3.559 109,317 +0.04(+1.26%)
Oct 07, 2015 3.524 3.554 3.500 3.515 73,362 -0.00(-0.14%)
Oct 06, 2015 3.495 3.519 3.485 3.519 82,404 +0.00(+0.14%)
Oct 05, 2015 3.480 3.524 3.480 3.515 65,354 +0.04(+1.13%)
Oct 02, 2015 3.451 3.490 3.436 3.475 53,427 +0.00(+0.00%)
Oct 01, 2015 3.490 3.505 3.456 3.475 70,825 +0.01(+0.28%)
Sep 30, 2015 3.456 3.524 3.456 3.465 91,049 +0.00(+0.00%)
Sep 29, 2015 3.515 3.534 3.441 3.465 124,099 -0.06(-1.67%)
Sep 28, 2015 3.583 3.583 3.500 3.524 108,589 -0.04(-1.10%)
Sep 25, 2015 3.618 3.637 3.564 3.564 99,341 -0.05(-1.36%)
Sep 24, 2015 3.574 3.623 3.574 3.613 76,497 +0.01(+0.41%)
Sep 23, 2015 3.588 3.647 3.588 3.598 100,690 +0.00(+0.00%)
Sep 22, 2015 3.588 3.604 3.578 3.598 74,391 +0.00(+0.01%)
Sep 21, 2015 3.612 3.627 3.583 3.598 118,649 +0.01(+0.27%)
Sep 18, 2015 3.573 3.609 3.568 3.588 140,097 -0.03(-0.81%)
Sep 17, 2015 3.559 3.622 3.559 3.617 127,369 +0.04(+1.23%)
Sep 16, 2015 3.607 3.612 3.563 3.573 114,899 -0.04(-1.08%)
Sep 15, 2015 3.559 3.612 3.544 3.612 107,719 +0.07(+2.07%)
Sep 14, 2015 3.583 3.583 3.529 3.539 104,964 -0.04(-1.09%)
Sep 11, 2015 3.544 3.578 3.529 3.578 100,831 +0.01(+0.41%)
Sep 10, 2015 3.539 3.568 3.534 3.563 101,370 +0.03(+0.97%)
Sep 09, 2015 3.583 3.583 3.529 3.529 69,359 -0.03(-0.83%)
Sep 08, 2015 3.568 3.568 3.534 3.559 125,816 +0.05(+1.54%)
Sep 04, 2015 3.549 3.505 3.505 3.505 141,578 -0.07(-1.92%)
Sep 03, 2015 3.578 3.603 3.554 3.573 156,365 -0.01(-0.41%)
Sep 02, 2015 3.568 3.603 3.563 3.588 158,430 +0.04(+1.10%)
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.