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

High Income Securities Fund (NY: PCF )

6.730 +0.050 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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, 2018 5.132 5.143 5.132 5.132 74,100 +0.00(+0.00%)
Nov 29, 2018 5.132 5.143 5.132 5.132 78,795 +0.00(+0.00%)
Nov 28, 2018 5.132 5.138 5.132 5.132 154,204 -0.01(-0.11%)
Nov 27, 2018 5.127 5.141 5.127 5.138 126,203 -0.01(-0.11%)
Nov 26, 2018 5.143 5.149 5.138 5.143 52,900 +0.00(+0.00%)
Nov 23, 2018 5.138 5.149 5.138 5.143 14,637 +0.00(+0.00%)
Nov 21, 2018 5.143 5.143 5.143 0 +0.00(+0.00%)
Nov 20, 2018 5.138 5.149 5.138 5.143 34,864 +0.01(+0.11%)
Nov 19, 2018 5.143 5.143 5.138 5.138 44,319 -0.01(-0.11%)
Nov 16, 2018 5.138 5.149 5.138 5.143 27,810 +0.00(+0.00%)
Nov 15, 2018 5.138 5.146 5.138 5.143 18,854 +0.01(+0.11%)
Nov 14, 2018 5.138 5.145 5.138 5.138 86,575 +0.00(+0.00%)
Nov 13, 2018 5.138 5.143 5.134 5.138 14,344 +0.01(+0.21%)
Nov 12, 2018 5.138 5.138 5.127 5.127 73,559 -0.01(-0.21%)
Nov 09, 2018 5.127 5.143 5.127 5.138 43,728 -0.00(-0.05%)
Nov 08, 2018 5.138 5.143 5.132 5.140 17,284 +0.00(+0.05%)
Nov 07, 2018 5.127 5.143 5.127 5.138 38,651 +0.02(+0.32%)
Nov 06, 2018 5.121 5.132 5.121 5.121 75,937 -0.01(-0.11%)
Nov 05, 2018 5.127 5.132 5.127 5.127 30,869 -0.01(-0.11%)
Nov 02, 2018 5.127 5.138 5.127 5.132 27,810 +0.00(+0.00%)
Nov 01, 2018 5.149 5.149 5.127 5.132 26,476 +0.01(+0.11%)
Oct 31, 2018 5.159 5.159 5.127 5.127 59,450 -0.02(-0.32%)
Oct 30, 2018 5.121 5.143 5.121 5.143 12,511 +0.00(+0.00%)
Oct 29, 2018 5.143 5.143 5.132 5.143 131,283 +0.00(+0.00%)
Oct 26, 2018 5.132 5.143 5.132 5.143 55,438 +0.01(+0.11%)
Oct 25, 2018 5.121 5.143 5.121 5.138 80,197 +0.01(+0.21%)
Oct 24, 2018 5.143 5.143 5.121 5.127 105,481 -0.02(-0.32%)
Oct 23, 2018 5.132 5.143 5.132 5.143 13,389 +0.00(+0.00%)
Oct 22, 2018 5.143 5.149 5.132 5.143 40,684 +0.00(+0.00%)
Oct 19, 2018 5.138 5.154 5.127 5.143 37,690 +0.00(+0.00%)
Oct 18, 2018 5.138 5.143 5.138 5.143 39,525 +0.01(+0.11%)
Oct 17, 2018 5.138 5.138 5.127 5.138 50,227 +0.00(+0.00%)
Oct 16, 2018 5.138 5.149 5.138 5.138 83,386 +0.00(+0.00%)
Oct 15, 2018 5.138 5.146 5.132 5.138 32,447 +0.00(+0.00%)
Oct 12, 2018 5.127 5.146 5.121 5.138 25,249 +0.01(+0.21%)
Oct 11, 2018 5.116 5.138 5.116 5.127 79,051 +0.01(+0.11%)
Oct 10, 2018 5.121 5.130 5.116 5.121 144,178 +0.00(+0.00%)
Oct 09, 2018 5.121 5.127 5.121 5.121 100,427 +0.00(+0.00%)
Oct 08, 2018 5.127 5.132 5.121 5.121 73,458 -0.01(-0.11%)
Oct 05, 2018 5.127 5.146 5.121 5.127 73,552 +0.00(+0.00%)
Oct 04, 2018 5.110 5.138 5.110 5.127 94,721 +0.01(+0.11%)
Oct 03, 2018 5.143 5.154 5.121 5.121 76,003 -0.02(-0.43%)
Oct 02, 2018 5.159 5.165 5.143 5.143 36,415 -0.03(-0.63%)
Oct 01, 2018 5.176 5.181 5.143 5.176 68,000 -0.01(-0.11%)
Sep 28, 2018 5.159 5.181 5.143 5.181 208,763 +0.02(+0.32%)
Sep 27, 2018 5.143 5.170 5.143 5.165 97,692 +0.02(+0.32%)
Sep 26, 2018 5.116 5.149 5.116 5.149 77,597 +0.03(+0.53%)
Sep 25, 2018 5.121 5.127 5.116 5.121 587,303 -0.01(-0.21%)
Sep 24, 2018 5.138 5.149 5.110 5.132 48,630 +0.00(+0.00%)
Sep 21, 2018 5.138 5.140 5.127 5.132 12,624 -0.01(-0.11%)
Sep 20, 2018 5.132 5.143 5.127 5.138 13,039 +0.00(+0.00%)
Sep 19, 2018 5.143 5.143 5.127 5.138 27,724 +0.00(+0.00%)
Sep 18, 2018 5.127 5.143 5.127 5.138 33,572 +0.01(+0.11%)
Sep 17, 2018 5.143 5.143 5.121 5.132 62,217 -0.01(-0.11%)
Sep 14, 2018 5.138 5.143 5.121 5.138 44,643 +0.01(+0.11%)
Sep 13, 2018 5.132 5.154 5.132 5.132 39,218 +0.01(+0.11%)
Sep 12, 2018 5.165 5.165 5.127 5.127 24,361 -0.01(-0.21%)
Sep 11, 2018 5.132 5.159 5.127 5.138 49,078 +0.00(+0.00%)
Sep 10, 2018 5.143 5.143 5.132 5.138 17,465 +0.00(+0.00%)
Sep 07, 2018 5.116 5.154 5.116 5.138 82,151 +0.00(+0.00%)
Sep 06, 2018 5.149 5.149 5.127 5.138 82,328 +0.01(+0.21%)
Sep 05, 2018 5.159 5.159 5.108 5.127 80,715 -0.01(-0.11%)
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.