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

High Income Securities Fund (NY: PCF )

6.990 +0.100 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2004 2.844 2.848 2.827 2.841 28,125 +0.02(+0.62%)
Dec 30, 2004 2.823 2.862 2.816 2.823 100,568 +0.00(+0.00%)
Dec 29, 2004 2.820 2.844 2.812 2.823 69,034 +0.00(+0.00%)
Dec 28, 2004 2.823 2.844 2.809 2.823 52,272 +0.01(+0.38%)
Dec 27, 2004 2.805 2.823 2.805 2.812 81,818 -0.00(-0.13%)
Dec 23, 2004 2.812 2.823 2.809 2.816 39,488 -0.01(-0.37%)
Dec 22, 2004 2.823 2.851 2.816 2.827 34,375 -0.02(-0.74%)
Dec 21, 2004 2.851 2.851 2.844 2.848 28,693 +0.01(+0.37%)
Dec 20, 2004 2.858 2.886 2.837 2.837 79,261 -0.02(-0.74%)
Dec 17, 2004 2.851 2.858 2.827 2.858 54,545 +0.02(+0.62%)
Dec 16, 2004 2.841 2.858 2.809 2.841 65,341 +0.02(+0.75%)
Dec 15, 2004 2.816 2.830 2.805 2.820 61,079 +0.01(+0.50%)
Dec 14, 2004 2.844 2.844 2.805 2.805 61,931 -0.04(-1.24%)
Dec 13, 2004 2.820 2.844 2.820 2.841 71,022 +0.02(+0.62%)
Dec 10, 2004 2.844 2.848 2.822 2.823 32,386 -0.01(-0.37%)
Dec 09, 2004 2.837 2.837 2.830 2.834 23,295 -0.02(-0.62%)
Dec 08, 2004 2.827 2.851 2.816 2.851 68,466 +0.04(+1.38%)
Dec 07, 2004 2.820 2.837 2.809 2.812 79,829 -0.01(-0.25%)
Dec 06, 2004 2.848 2.848 2.812 2.820 62,784 -0.02(-0.87%)
Dec 03, 2004 2.830 2.869 2.830 2.844 37,216 +0.01(+0.50%)
Dec 02, 2004 2.816 2.837 2.816 2.830 42,045 +0.02(+0.88%)
Dec 01, 2004 2.812 2.816 2.805 2.805 68,466 -0.01(-0.25%)
Nov 30, 2004 2.809 2.816 2.791 2.812 48,579 +0.00(+0.00%)
Nov 29, 2004 2.791 2.812 2.774 2.812 50,852 +0.00(+0.00%)
Nov 26, 2004 2.812 2.816 2.802 2.812 13,636 -0.00(-0.13%)
Nov 24, 2004 2.812 2.816 2.784 2.816 63,068 +0.00(+0.13%)
Nov 23, 2004 2.788 2.812 2.753 2.812 85,511 +0.05(+1.91%)
Nov 22, 2004 2.805 2.805 2.742 2.760 35,511 -0.03(-1.01%)
Nov 19, 2004 2.798 2.798 2.760 2.788 69,318 -0.01(-0.25%)
Nov 18, 2004 2.788 2.795 2.767 2.795 32,386 +0.03(+1.15%)
Nov 17, 2004 2.735 2.788 2.735 2.763 102,557 +0.00(+0.13%)
Nov 16, 2004 2.756 2.777 2.749 2.760 91,477 -0.00(-0.13%)
Nov 15, 2004 2.753 2.788 2.753 2.763 65,341 +0.01(+0.26%)
Nov 12, 2004 2.756 2.763 2.753 2.756 113,068 +0.00(+0.13%)
Nov 11, 2004 2.724 2.760 2.724 2.753 32,102 +0.01(+0.51%)
Nov 10, 2004 2.728 2.742 2.721 2.739 42,045 -0.01(-0.38%)
Nov 09, 2004 2.756 2.756 2.721 2.749 26,136 +0.02(+0.77%)
Nov 08, 2004 2.753 2.756 2.721 2.728 86,932 -0.03(-1.02%)
Nov 05, 2004 2.791 2.802 2.753 2.756 70,738 -0.04(-1.26%)
Nov 04, 2004 2.802 2.809 2.770 2.791 73,863 -0.00(-0.13%)
Nov 03, 2004 2.812 2.812 2.788 2.795 58,806 -0.02(-0.63%)
Nov 02, 2004 2.795 2.812 2.760 2.812 88,352 +0.03(+1.14%)
Nov 01, 2004 2.784 2.795 2.774 2.781 110,511 +0.01(+0.38%)
Oct 29, 2004 2.767 2.777 2.742 2.770 44,602 +0.01(+0.38%)
Oct 28, 2004 2.756 2.763 2.739 2.760 34,659 +0.02(+0.90%)
Oct 27, 2004 2.753 2.756 2.735 2.735 43,466 +0.01(+0.26%)
Oct 26, 2004 2.753 2.753 2.724 2.728 67,897 -0.01(-0.39%)
Oct 25, 2004 2.753 2.756 2.735 2.739 71,591 -0.01(-0.51%)
Oct 22, 2004 2.732 2.753 2.732 2.753 30,965 +0.01(+0.51%)
Oct 21, 2004 2.756 2.760 2.721 2.739 31,250 +0.01(+0.39%)
Oct 20, 2004 2.749 2.749 2.717 2.728 76,704 -0.02(-0.64%)
Oct 19, 2004 2.774 2.774 2.739 2.746 37,216 -0.01(-0.26%)
Oct 18, 2004 2.777 2.784 2.742 2.753 44,602 -0.02(-0.76%)
Oct 15, 2004 2.777 2.777 2.739 2.774 37,216 +0.01(+0.25%)
Oct 14, 2004 2.791 2.795 2.735 2.767 60,511 -0.01(-0.51%)
Oct 13, 2004 2.767 2.788 2.767 2.781 30,965 +0.02(+0.89%)
Oct 12, 2004 2.784 2.788 2.753 2.756 44,318 -0.01(-0.38%)
Oct 11, 2004 2.777 2.784 2.753 2.767 29,261 +0.01(+0.38%)
Oct 08, 2004 2.770 2.788 2.749 2.756 50,568 -0.01(-0.38%)
Oct 07, 2004 2.774 2.774 2.760 2.767 26,704 -0.00(-0.13%)
Oct 06, 2004 2.753 2.770 2.753 2.770 20,454 +0.01(+0.38%)
Oct 05, 2004 2.777 2.781 2.760 2.760 130,398 -0.02(-0.76%)
Oct 04, 2004 2.760 2.781 2.753 2.781 59,375 +0.03(+1.15%)
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.