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

High Income Securities Fund (NY: PCF )

6.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 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, 2016 4.140 4.156 4.140 4.156 47,552 +0.02(+0.38%)
Nov 29, 2016 4.120 4.161 4.120 4.140 34,057 +0.01(+0.13%)
Nov 28, 2016 4.120 4.172 4.120 4.135 53,044 -0.01(-0.25%)
Nov 25, 2016 4.120 4.146 4.120 4.146 22,210 +0.04(+0.89%)
Nov 23, 2016 4.109 4.109 4.109 0 -0.01(-0.25%)
Nov 22, 2016 4.088 4.120 4.083 4.120 91,825 +0.05(+1.28%)
Nov 21, 2016 4.036 4.067 4.036 4.067 101,074 +0.02(+0.53%)
Nov 18, 2016 4.030 4.072 4.025 4.046 45,384 +0.00(+0.00%)
Nov 17, 2016 4.041 4.046 4.030 4.046 26,169 +0.02(+0.39%)
Nov 16, 2016 4.036 4.058 3.995 4.030 39,209 -0.04(-1.02%)
Nov 15, 2016 4.025 4.072 4.025 4.072 45,822 +0.04(+0.90%)
Nov 14, 2016 4.015 4.093 3.999 4.036 77,985 +0.03(+0.78%)
Nov 11, 2016 3.958 4.020 3.958 4.005 32,253 +0.03(+0.78%)
Nov 10, 2016 4.025 4.030 3.948 3.973 148,501 -0.04(-1.03%)
Nov 09, 2016 4.025 4.062 4.015 4.015 68,201 -0.04(-0.90%)
Nov 08, 2016 4.030 4.062 4.005 4.051 26,629 +0.01(+0.13%)
Nov 07, 2016 4.041 4.067 4.030 4.046 74,627 +0.04(+1.04%)
Nov 04, 2016 4.046 4.046 4.005 4.005 30,786 -0.04(-0.90%)
Nov 03, 2016 4.051 4.051 4.025 4.041 58,545 -0.02(-0.38%)
Nov 02, 2016 4.041 4.056 4.036 4.056 79,379 -0.02(-0.38%)
Nov 01, 2016 4.103 4.103 4.061 4.072 34,638 -0.02(-0.51%)
Oct 31, 2016 4.098 4.098 4.077 4.093 33,527 +0.02(+0.38%)
Oct 28, 2016 4.114 4.114 4.077 4.077 47,455 -0.03(-0.63%)
Oct 27, 2016 4.114 4.114 4.094 4.103 64,908 -0.01(-0.25%)
Oct 26, 2016 4.103 4.114 4.090 4.114 36,970 +0.01(+0.13%)
Oct 25, 2016 4.082 4.108 4.082 4.108 69,458 +0.02(+0.51%)
Oct 24, 2016 4.082 4.093 4.077 4.088 32,193 +0.01(+0.13%)
Oct 21, 2016 4.067 4.088 4.059 4.082 50,489 +0.02(+0.51%)
Oct 20, 2016 4.067 4.072 4.054 4.062 46,878 -0.00(-0.11%)
Oct 19, 2016 4.046 4.066 4.046 4.066 40,555 +0.02(+0.38%)
Oct 18, 2016 4.035 4.051 4.035 4.051 61,040 +0.02(+0.51%)
Oct 17, 2016 4.066 4.066 4.030 4.030 41,744 -0.04(-1.02%)
Oct 14, 2016 4.071 4.077 4.061 4.071 124,586 +0.01(+0.25%)
Oct 13, 2016 4.046 4.071 4.035 4.061 55,649 -0.01(-0.25%)
Oct 12, 2016 4.092 4.092 4.046 4.071 58,574 -0.02(-0.38%)
Oct 11, 2016 4.097 4.108 4.066 4.087 59,450 -0.02(-0.50%)
Oct 10, 2016 4.108 4.123 4.103 4.108 35,058 +0.02(+0.51%)
Oct 07, 2016 4.113 4.113 4.082 4.087 53,548 -0.02(-0.38%)
Oct 06, 2016 4.103 4.112 4.087 4.103 26,583 -0.01(-0.13%)
Oct 05, 2016 4.113 4.139 4.097 4.108 39,863 -0.01(-0.25%)
Oct 04, 2016 4.123 4.128 4.092 4.118 50,968 -0.01(-0.13%)
Oct 03, 2016 4.128 4.144 4.123 4.123 40,095 -0.03(-0.62%)
Sep 30, 2016 4.149 4.170 4.139 4.149 50,013 +0.02(+0.38%)
Sep 29, 2016 4.175 4.180 4.123 4.134 57,604 -0.05(-1.11%)
Sep 28, 2016 4.175 4.201 4.175 4.180 30,911 -0.01(-0.12%)
Sep 27, 2016 4.123 4.185 4.123 4.185 58,274 +0.08(+1.89%)
Sep 26, 2016 4.159 4.170 4.108 4.108 91,653 -0.06(-1.37%)
Sep 23, 2016 4.144 4.165 4.139 4.165 44,345 +0.03(+0.75%)
Sep 22, 2016 4.128 4.165 4.108 4.134 87,093 +0.03(+0.76%)
Sep 21, 2016 4.092 4.108 4.087 4.103 49,244 +0.02(+0.39%)
Sep 20, 2016 4.086 4.097 4.086 4.086 35,001 +0.01(+0.25%)
Sep 19, 2016 4.081 4.102 4.076 4.076 53,345 +0.02(+0.38%)
Sep 16, 2016 4.061 4.107 4.056 4.061 97,929 +0.01(+0.13%)
Sep 15, 2016 4.056 4.086 4.050 4.056 50,667 -0.01(-0.13%)
Sep 14, 2016 4.009 4.066 4.009 4.061 100,376 +0.05(+1.16%)
Sep 13, 2016 4.045 4.076 4.014 4.014 84,394 -0.07(-1.64%)
Sep 12, 2016 4.061 4.097 4.025 4.081 94,510 +0.00(+0.00%)
Sep 09, 2016 4.148 4.148 4.081 4.081 103,353 -0.07(-1.74%)
Sep 08, 2016 4.159 4.164 4.141 4.153 52,060 +0.01(+0.12%)
Sep 07, 2016 4.148 4.153 4.138 4.148 56,114 +0.01(+0.16%)
Sep 06, 2016 4.133 4.159 4.128 4.142 71,623 -0.00(-0.04%)
Sep 02, 2016 4.128 4.143 4.143 4.143 72,964 +0.02(+0.50%)
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.