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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 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, 2016 4.135 4.151 4.135 4.151 47,613 +0.02(+0.38%)
Nov 29, 2016 4.114 4.156 4.114 4.135 34,101 +0.01(+0.13%)
Nov 28, 2016 4.114 4.166 4.114 4.130 53,112 -0.01(-0.25%)
Nov 25, 2016 4.114 4.141 4.114 4.140 22,238 +0.04(+0.89%)
Nov 23, 2016 4.104 4.104 4.104 0 -0.01(-0.25%)
Nov 22, 2016 4.083 4.114 4.078 4.114 91,943 +0.05(+1.28%)
Nov 21, 2016 4.031 4.062 4.031 4.062 101,204 +0.02(+0.53%)
Nov 18, 2016 4.025 4.067 4.020 4.041 45,441 +0.00(+0.00%)
Nov 17, 2016 4.036 4.041 4.025 4.041 26,202 +0.02(+0.39%)
Nov 16, 2016 4.031 4.053 3.990 4.025 39,259 -0.04(-1.02%)
Nov 15, 2016 4.020 4.067 4.020 4.067 45,881 +0.04(+0.90%)
Nov 14, 2016 4.010 4.088 3.994 4.031 78,084 +0.03(+0.78%)
Nov 11, 2016 3.953 4.015 3.953 3.999 32,294 +0.03(+0.78%)
Nov 10, 2016 4.020 4.025 3.943 3.968 148,689 -0.04(-1.03%)
Nov 09, 2016 4.020 4.057 4.010 4.010 68,287 -0.04(-0.90%)
Nov 08, 2016 4.025 4.056 3.999 4.046 26,663 +0.01(+0.13%)
Nov 07, 2016 4.036 4.062 4.025 4.041 74,722 +0.04(+1.04%)
Nov 04, 2016 4.041 4.041 3.999 3.999 30,825 -0.04(-0.90%)
Nov 03, 2016 4.046 4.046 4.020 4.036 58,619 -0.02(-0.38%)
Nov 02, 2016 4.036 4.051 4.031 4.051 79,480 -0.02(-0.38%)
Nov 01, 2016 4.098 4.098 4.056 4.067 34,682 -0.02(-0.51%)
Oct 31, 2016 4.093 4.093 4.072 4.088 33,570 +0.02(+0.38%)
Oct 28, 2016 4.108 4.108 4.072 4.072 47,515 -0.03(-0.63%)
Oct 27, 2016 4.108 4.108 4.089 4.098 64,991 -0.01(-0.25%)
Oct 26, 2016 4.098 4.108 4.085 4.108 37,017 +0.01(+0.13%)
Oct 25, 2016 4.077 4.103 4.077 4.103 69,546 +0.02(+0.51%)
Oct 24, 2016 4.077 4.088 4.072 4.082 32,234 +0.01(+0.13%)
Oct 21, 2016 4.062 4.082 4.054 4.077 50,553 +0.02(+0.51%)
Oct 20, 2016 4.062 4.067 4.049 4.056 46,937 -0.00(-0.11%)
Oct 19, 2016 4.041 4.061 4.041 4.061 40,606 +0.02(+0.38%)
Oct 18, 2016 4.030 4.046 4.030 4.046 61,117 +0.02(+0.51%)
Oct 17, 2016 4.061 4.061 4.025 4.025 41,796 -0.04(-1.02%)
Oct 14, 2016 4.066 4.072 4.056 4.066 124,743 +0.01(+0.25%)
Oct 13, 2016 4.041 4.066 4.030 4.056 55,719 -0.01(-0.25%)
Oct 12, 2016 4.087 4.087 4.041 4.066 58,647 -0.02(-0.38%)
Oct 11, 2016 4.092 4.103 4.061 4.082 59,524 -0.02(-0.50%)
Oct 10, 2016 4.103 4.118 4.097 4.103 35,102 +0.02(+0.51%)
Oct 07, 2016 4.108 4.108 4.077 4.082 53,615 -0.02(-0.38%)
Oct 06, 2016 4.097 4.107 4.082 4.097 26,617 -0.01(-0.13%)
Oct 05, 2016 4.108 4.134 4.092 4.103 39,913 -0.01(-0.25%)
Oct 04, 2016 4.118 4.123 4.087 4.113 51,032 -0.01(-0.13%)
Oct 03, 2016 4.123 4.139 4.118 4.118 40,145 -0.03(-0.62%)
Sep 30, 2016 4.144 4.165 4.134 4.144 50,076 +0.02(+0.38%)
Sep 29, 2016 4.170 4.175 4.118 4.128 57,676 -0.05(-1.11%)
Sep 28, 2016 4.170 4.196 4.170 4.175 30,950 -0.01(-0.12%)
Sep 27, 2016 4.118 4.180 4.118 4.180 58,347 +0.08(+1.89%)
Sep 26, 2016 4.154 4.165 4.103 4.103 91,768 -0.06(-1.37%)
Sep 23, 2016 4.139 4.159 4.134 4.159 44,401 +0.03(+0.75%)
Sep 22, 2016 4.123 4.159 4.103 4.128 87,202 +0.03(+0.76%)
Sep 21, 2016 4.087 4.103 4.082 4.097 49,305 +0.02(+0.39%)
Sep 20, 2016 4.081 4.092 4.081 4.081 35,045 +0.01(+0.25%)
Sep 19, 2016 4.076 4.097 4.071 4.071 53,411 +0.02(+0.38%)
Sep 16, 2016 4.056 4.102 4.051 4.056 98,051 +0.01(+0.13%)
Sep 15, 2016 4.051 4.081 4.045 4.051 50,730 -0.01(-0.13%)
Sep 14, 2016 4.004 4.061 4.004 4.056 100,501 +0.05(+1.16%)
Sep 13, 2016 4.040 4.071 4.009 4.009 84,499 -0.07(-1.64%)
Sep 12, 2016 4.056 4.092 4.020 4.076 94,627 +0.00(+0.00%)
Sep 09, 2016 4.143 4.143 4.076 4.076 103,481 -0.07(-1.74%)
Sep 08, 2016 4.153 4.159 4.135 4.148 52,125 +0.01(+0.12%)
Sep 07, 2016 4.143 4.148 4.133 4.143 56,184 +0.01(+0.16%)
Sep 06, 2016 4.128 4.153 4.123 4.136 71,712 -0.00(-0.04%)
Sep 02, 2016 4.123 4.138 4.138 4.138 73,055 +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.