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, 2023 5.908 5.955 5.871 5.936 55,751 +0.08(+1.44%)
Nov 29, 2023 5.833 5.899 5.833 5.852 45,424 +0.02(+0.32%)
Nov 28, 2023 5.824 5.871 5.820 5.833 39,796 +0.01(+0.16%)
Nov 27, 2023 5.852 5.880 5.824 5.824 71,543 -0.04(-0.64%)
Nov 24, 2023 5.833 5.871 5.833 5.862 10,036 +0.03(+0.48%)
Nov 22, 2023 5.805 5.850 5.805 5.833 20,710 +0.03(+0.48%)
Nov 21, 2023 5.824 5.880 5.805 5.805 37,809 -0.05(-0.80%)
Nov 20, 2023 5.833 5.880 5.833 5.852 52,288 +0.02(+0.32%)
Nov 17, 2023 5.880 5.899 5.824 5.833 42,701 -0.04(-0.63%)
Nov 16, 2023 5.908 5.908 5.853 5.871 21,008 +0.00(+0.00%)
Nov 15, 2023 5.833 5.908 5.828 5.871 32,101 +0.02(+0.32%)
Nov 14, 2023 5.778 5.917 5.778 5.852 41,092 +0.12(+2.10%)
Nov 13, 2023 5.741 5.778 5.731 5.731 30,321 -0.05(-0.80%)
Nov 10, 2023 5.778 5.778 5.731 5.778 41,058 +0.06(+1.14%)
Nov 09, 2023 5.759 5.769 5.694 5.713 59,857 -0.01(-0.16%)
Nov 08, 2023 5.713 5.796 5.704 5.722 65,477 -0.02(-0.32%)
Nov 07, 2023 5.685 5.796 5.639 5.741 67,752 +0.06(+1.14%)
Nov 06, 2023 5.722 5.722 5.649 5.676 56,510 +0.00(+0.00%)
Nov 03, 2023 5.639 5.688 5.620 5.676 103,182 +0.09(+1.66%)
Nov 02, 2023 5.518 5.583 5.518 5.583 80,411 +0.10(+1.86%)
Nov 01, 2023 5.500 5.537 5.425 5.481 94,753 +0.09(+1.72%)
Oct 31, 2023 5.435 5.435 5.370 5.388 55,879 +0.03(+0.52%)
Oct 30, 2023 5.305 5.370 5.305 5.360 31,500 +0.06(+1.05%)
Oct 27, 2023 5.323 5.342 5.296 5.305 49,478 -0.01(-0.17%)
Oct 26, 2023 5.351 5.351 5.305 5.314 35,356 +0.00(+0.00%)
Oct 25, 2023 5.370 5.384 5.314 5.314 44,918 -0.08(-1.55%)
Oct 24, 2023 5.360 5.425 5.360 5.398 49,074 +0.04(+0.69%)
Oct 23, 2023 5.407 5.407 5.360 5.360 137,045 -0.06(-1.20%)
Oct 20, 2023 5.453 5.481 5.425 5.425 42,141 -0.05(-0.85%)
Oct 19, 2023 5.472 5.563 5.462 5.472 74,128 -0.06(-1.17%)
Oct 18, 2023 5.582 5.582 5.509 5.536 90,274 -0.01(-0.25%)
Oct 17, 2023 5.555 5.582 5.518 5.550 70,715 +0.00(+0.08%)
Oct 16, 2023 5.564 5.596 5.545 5.545 83,964 +0.01(+0.17%)
Oct 13, 2023 5.573 5.591 5.528 5.536 66,778 -0.01(-0.17%)
Oct 12, 2023 5.591 5.588 5.541 5.545 42,260 -0.03(-0.49%)
Oct 11, 2023 5.601 5.637 5.545 5.573 86,176 -0.04(-0.74%)
Oct 10, 2023 5.545 5.628 5.545 5.614 43,699 +0.05(+0.91%)
Oct 09, 2023 5.481 5.573 5.366 5.564 46,779 +0.04(+0.66%)
Oct 06, 2023 5.472 5.551 5.472 5.527 36,851 +0.02(+0.33%)
Oct 05, 2023 5.509 5.564 5.509 5.509 61,071 -0.01(-0.17%)
Oct 04, 2023 5.545 5.561 5.509 5.518 46,259 -0.01(-0.17%)
Oct 03, 2023 5.582 5.596 5.518 5.527 39,922 -0.05(-0.82%)
Oct 02, 2023 5.702 5.711 5.509 5.573 210,166 -0.11(-1.94%)
Sep 29, 2023 5.775 5.775 5.683 5.683 99,582 -0.05(-0.80%)
Sep 28, 2023 5.747 5.757 5.711 5.729 15,942 +0.01(+0.22%)
Sep 27, 2023 5.757 5.775 5.702 5.716 50,605 -0.00(-0.06%)
Sep 26, 2023 5.766 5.793 5.720 5.720 40,315 -0.06(-1.11%)
Sep 25, 2023 5.830 5.837 5.775 5.784 43,387 -0.07(-1.23%)
Sep 22, 2023 5.803 5.894 5.793 5.856 35,362 +0.07(+1.25%)
Sep 21, 2023 5.848 5.922 5.784 5.784 63,304 -0.12(-2.02%)
Sep 20, 2023 6.005 6.060 5.848 5.904 110,687 -0.11(-1.83%)
Sep 19, 2023 6.041 6.041 5.995 6.014 18,982 -0.01(-0.15%)
Sep 18, 2023 6.032 6.059 6.004 6.023 48,645 -0.01(-0.15%)
Sep 15, 2023 6.059 6.086 5.995 6.032 35,277 -0.02(-0.30%)
Sep 14, 2023 6.068 6.068 5.977 6.050 40,771 +0.01(+0.15%)
Sep 13, 2023 6.050 6.123 5.995 6.041 74,647 +0.03(+0.48%)
Sep 12, 2023 5.950 6.041 5.950 6.012 45,675 +0.03(+0.43%)
Sep 11, 2023 5.941 6.023 5.941 5.986 48,478 +0.05(+0.77%)
Sep 08, 2023 6.032 6.091 5.895 5.941 74,387 -0.11(-1.80%)
Sep 07, 2023 6.041 6.086 6.023 6.050 14,007 -0.04(-0.60%)
Sep 06, 2023 6.132 6.141 6.013 6.086 21,785 -0.05(-0.74%)
Sep 05, 2023 6.077 6.141 6.059 6.132 69,577 +0.05(+0.90%)
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.