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

High Income Securities Fund (NY: PCF )

6.711 -0.089 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2017 4.891 4.967 4.891 4.967 38,300 +0.08(+1.67%)
Nov 29, 2017 4.918 4.935 4.886 4.886 40,286 -0.03(-0.66%)
Nov 28, 2017 4.918 4.935 4.891 4.918 42,056 +0.01(+0.11%)
Nov 27, 2017 4.940 4.940 4.902 4.913 39,523 -0.03(-0.55%)
Nov 24, 2017 4.940 4.940 4.932 4.940 9,070 +0.00(+0.00%)
Nov 22, 2017 4.897 4.940 4.878 4.940 64,172 +0.06(+1.32%)
Nov 21, 2017 4.870 4.897 4.865 4.876 27,359 +0.02(+0.45%)
Nov 20, 2017 4.865 4.865 4.849 4.854 30,754 +0.01(+0.22%)
Nov 17, 2017 4.816 4.860 4.816 4.843 69,622 +0.02(+0.45%)
Nov 16, 2017 4.827 4.838 4.821 4.822 97,279 +0.01(+0.22%)
Nov 15, 2017 4.811 4.811 4.784 4.811 68,186 -0.02(-0.34%)
Nov 14, 2017 4.833 4.833 4.806 4.827 85,425 +0.00(+0.00%)
Nov 13, 2017 4.822 4.849 4.822 4.827 76,363 -0.02(-0.45%)
Nov 10, 2017 4.838 4.849 4.822 4.849 55,185 +0.01(+0.22%)
Nov 09, 2017 4.865 4.865 4.821 4.838 62,628 -0.03(-0.67%)
Nov 08, 2017 4.870 4.881 4.854 4.870 42,083 +0.01(+0.11%)
Nov 07, 2017 4.887 4.892 4.865 4.865 48,469 -0.01(-0.11%)
Nov 06, 2017 4.892 4.892 4.865 4.870 42,974 -0.02(-0.33%)
Nov 03, 2017 4.870 4.892 4.860 4.887 31,694 +0.03(+0.56%)
Nov 02, 2017 4.919 4.919 4.860 4.860 31,484 -0.06(-1.32%)
Nov 01, 2017 4.870 4.925 4.870 4.925 54,309 +0.05(+1.11%)
Oct 31, 2017 4.860 4.871 4.860 4.870 81,744 +0.02(+0.45%)
Oct 30, 2017 4.833 4.860 4.833 4.849 53,383 +0.01(+0.22%)
Oct 27, 2017 4.838 4.838 4.822 4.838 24,974 +0.01(+0.22%)
Oct 26, 2017 4.827 4.838 4.822 4.827 77,797 +0.00(+0.00%)
Oct 25, 2017 4.849 4.853 4.806 4.827 61,493 -0.02(-0.34%)
Oct 24, 2017 4.860 4.865 4.843 4.843 39,010 -0.02(-0.45%)
Oct 23, 2017 4.892 4.892 4.824 4.865 38,881 -0.01(-0.24%)
Oct 20, 2017 4.855 4.877 4.844 4.877 24,578 +0.03(+0.56%)
Oct 19, 2017 4.839 4.850 4.818 4.850 21,525 +0.00(+0.00%)
Oct 18, 2017 4.855 4.877 4.823 4.850 142,181 -0.01(-0.22%)
Oct 17, 2017 4.861 4.861 4.844 4.861 22,861 +0.01(+0.11%)
Oct 16, 2017 4.855 4.855 4.834 4.855 21,091 +0.02(+0.33%)
Oct 13, 2017 4.834 4.847 4.828 4.839 94,597 +0.01(+0.22%)
Oct 12, 2017 4.812 4.828 4.812 4.828 36,995 +0.01(+0.22%)
Oct 11, 2017 4.807 4.823 4.801 4.817 105,385 +0.01(+0.11%)
Oct 10, 2017 4.812 4.828 4.801 4.812 304,167 -0.01(-0.11%)
Oct 09, 2017 4.844 4.850 4.812 4.817 83,338 -0.03(-0.67%)
Oct 06, 2017 4.834 4.850 4.817 4.850 40,289 +0.02(+0.33%)
Oct 05, 2017 4.828 4.839 4.817 4.834 44,380 +0.02(+0.45%)
Oct 04, 2017 4.801 4.823 4.801 4.812 95,203 -0.01(-0.11%)
Oct 03, 2017 4.817 4.828 4.812 4.817 62,330 +0.00(+0.00%)
Oct 02, 2017 4.817 4.823 4.796 4.817 140,646 +0.00(+0.00%)
Sep 29, 2017 4.780 4.817 4.780 4.817 46,746 +0.05(+1.02%)
Sep 28, 2017 4.796 4.796 4.769 4.769 155,924 +0.01(+0.23%)
Sep 27, 2017 4.763 4.772 4.758 4.758 149,232 -0.01(-0.11%)
Sep 26, 2017 4.763 4.785 4.753 4.763 73,988 +0.01(+0.11%)
Sep 25, 2017 4.780 4.790 4.758 4.758 80,518 -0.03(-0.68%)
Sep 22, 2017 4.769 4.790 4.768 4.790 39,220 +0.01(+0.23%)
Sep 21, 2017 4.769 4.780 4.752 4.780 71,279 +0.02(+0.33%)
Sep 20, 2017 4.754 4.781 4.754 4.764 47,957 +0.01(+0.21%)
Sep 19, 2017 4.759 4.764 4.748 4.754 164,158 -0.01(-0.11%)
Sep 18, 2017 4.732 4.781 4.732 4.759 125,558 +0.04(+0.80%)
Sep 15, 2017 4.743 4.748 4.721 4.721 174,239 -0.03(-0.57%)
Sep 14, 2017 4.705 4.748 4.689 4.748 98,193 +0.04(+0.91%)
Sep 13, 2017 4.711 4.721 4.705 4.705 84,250 -0.01(-0.11%)
Sep 12, 2017 4.705 4.732 4.705 4.711 122,424 +0.01(+0.11%)
Sep 11, 2017 4.711 4.727 4.703 4.705 103,142 +0.02(+0.46%)
Sep 08, 2017 4.705 4.706 4.678 4.684 150,955 +0.00(+0.00%)
Sep 07, 2017 4.689 4.689 4.673 4.684 88,209 +0.02(+0.35%)
Sep 06, 2017 4.668 4.694 4.657 4.668 145,251 +0.00(+0.00%)
Sep 05, 2017 4.732 4.732 4.668 4.668 99,999 -0.08(-1.70%)
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.