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, 2020 5.515 5.555 5.475 5.555 76,581 +0.08(+1.48%)
Nov 27, 2020 5.508 5.508 5.461 5.475 60,442 +0.00(+0.00%)
Nov 25, 2020 5.528 5.528 5.461 5.475 56,877 -0.03(-0.49%)
Nov 24, 2020 5.535 5.589 5.454 5.501 137,415 -0.03(-0.49%)
Nov 23, 2020 5.495 5.549 5.448 5.528 91,289 +0.07(+1.36%)
Nov 20, 2020 5.293 5.488 5.293 5.454 125,784 +0.13(+2.53%)
Nov 19, 2020 5.185 5.326 5.185 5.320 88,817 +0.11(+2.07%)
Nov 18, 2020 5.138 5.252 5.138 5.212 110,124 +0.04(+0.78%)
Nov 17, 2020 5.145 5.192 5.104 5.171 73,623 -0.01(-0.13%)
Nov 16, 2020 5.158 5.232 5.135 5.178 145,063 +0.02(+0.42%)
Nov 13, 2020 5.117 5.170 5.113 5.157 71,295 +0.07(+1.31%)
Nov 12, 2020 5.143 5.170 5.083 5.090 132,494 -0.09(-1.80%)
Nov 11, 2020 5.170 5.203 5.123 5.183 71,987 +0.06(+1.17%)
Nov 10, 2020 5.070 5.137 5.023 5.123 150,639 +0.04(+0.79%)
Nov 09, 2020 5.110 5.163 4.937 5.083 229,929 -0.05(-0.91%)
Nov 06, 2020 5.117 5.143 5.117 5.130 29,719 +0.01(+0.26%)
Nov 05, 2020 5.130 5.163 5.117 5.117 34,555 +0.02(+0.39%)
Nov 04, 2020 5.017 5.130 5.017 5.097 77,203 +0.11(+2.27%)
Nov 03, 2020 4.983 5.027 4.923 4.983 187,635 +0.01(+0.27%)
Nov 02, 2020 4.877 5.057 4.837 4.970 176,591 +0.13(+2.61%)
Oct 30, 2020 4.877 4.932 4.777 4.844 80,751 -0.09(-1.76%)
Oct 29, 2020 5.050 5.050 4.930 4.930 61,497 -0.07(-1.33%)
Oct 28, 2020 5.077 5.077 4.817 4.997 161,946 -0.18(-3.47%)
Oct 27, 2020 5.130 5.243 5.130 5.177 52,029 +0.02(+0.39%)
Oct 26, 2020 5.343 5.363 5.037 5.157 140,165 -0.23(-4.33%)
Oct 23, 2020 5.397 5.403 5.390 5.390 20,863 +0.00(+0.00%)
Oct 22, 2020 5.370 5.390 5.363 5.390 11,911 +0.02(+0.37%)
Oct 21, 2020 5.423 5.430 5.370 5.370 32,860 -0.02(-0.37%)
Oct 20, 2020 5.443 5.443 5.377 5.390 25,334 +0.01(+0.25%)
Oct 19, 2020 5.430 5.470 5.370 5.377 51,546 -0.06(-1.10%)
Oct 16, 2020 5.430 5.472 5.430 5.437 30,469 +0.00(+0.00%)
Oct 15, 2020 5.483 5.506 5.437 5.437 31,839 -0.11(-1.90%)
Oct 14, 2020 5.542 5.555 5.515 5.542 43,888 +0.04(+0.72%)
Oct 13, 2020 5.555 5.581 5.502 5.502 17,290 -0.02(-0.36%)
Oct 12, 2020 5.509 5.608 5.509 5.522 47,541 +0.01(+0.24%)
Oct 09, 2020 5.482 5.515 5.482 5.509 20,008 +0.02(+0.30%)
Oct 08, 2020 5.489 5.492 5.473 5.492 36,534 +0.02(+0.42%)
Oct 07, 2020 5.465 5.476 5.465 5.469 13,317 +0.03(+0.61%)
Oct 06, 2020 5.476 5.489 5.436 5.436 50,010 +0.01(+0.12%)
Oct 05, 2020 5.416 5.430 5.403 5.430 43,015 +0.01(+0.24%)
Oct 02, 2020 5.397 5.463 5.350 5.416 83,063 -0.07(-1.32%)
Oct 01, 2020 5.489 5.489 5.476 5.489 35,038 -0.01(-0.12%)
Sep 30, 2020 5.555 5.555 5.472 5.496 30,231 +0.00(+0.00%)
Sep 29, 2020 5.489 5.509 5.482 5.496 15,016 -0.00(-0.06%)
Sep 28, 2020 5.489 5.555 5.476 5.499 54,994 +0.10(+1.89%)
Sep 25, 2020 5.357 5.489 5.357 5.397 38,348 +0.01(+0.25%)
Sep 24, 2020 5.344 5.476 5.344 5.383 29,122 -0.03(-0.49%)
Sep 23, 2020 5.482 5.509 5.390 5.410 52,813 -0.08(-1.39%)
Sep 22, 2020 5.568 5.595 5.463 5.486 14,199 -0.05(-0.89%)
Sep 21, 2020 5.595 5.647 5.430 5.535 59,413 -0.06(-1.06%)
Sep 18, 2020 5.634 5.644 5.571 5.595 38,045 -0.04(-0.72%)
Sep 17, 2020 5.535 5.848 5.528 5.635 90,296 +0.12(+2.11%)
Sep 16, 2020 5.528 5.535 5.515 5.518 45,378 -0.01(-0.18%)
Sep 15, 2020 5.522 5.581 5.522 5.528 110,587 +0.01(+0.12%)
Sep 14, 2020 5.463 5.522 5.419 5.522 54,038 +0.12(+2.30%)
Sep 11, 2020 5.378 5.398 5.363 5.398 24,944 +0.01(+0.15%)
Sep 10, 2020 5.358 5.509 5.352 5.390 46,039 +0.03(+0.63%)
Sep 09, 2020 5.319 5.358 5.300 5.356 29,120 +0.08(+1.56%)
Sep 08, 2020 5.306 5.319 5.241 5.273 63,015 -0.01(-0.27%)
Sep 04, 2020 5.280 5.288 5.215 5.288 24,484 +0.03(+0.52%)
Sep 03, 2020 5.326 5.345 5.195 5.260 36,018 -0.07(-1.23%)
Sep 02, 2020 5.341 5.368 5.314 5.326 42,126 +0.00(+0.00%)
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.