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

High Income Securities Fund (NY: PCF )

6.680 -0.030 (-0.45%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 24, 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 30, 2005 2.271 2.283 2.255 2.283 77,266 +0.02(+0.93%)
Dec 29, 2005 2.277 2.278 2.241 2.262 80,914 -0.01(-0.29%)
Dec 28, 2005 2.277 2.282 2.253 2.268 113,081 +0.01(+0.42%)
Dec 27, 2005 2.265 2.283 2.250 2.259 109,765 -0.02(-0.66%)
Dec 23, 2005 2.304 2.325 2.271 2.274 109,102 +0.00(+0.00%)
Dec 22, 2005 2.280 2.292 2.262 2.274 110,760 -0.02(-0.92%)
Dec 21, 2005 2.277 2.304 2.277 2.295 128,004 -0.01(-0.26%)
Dec 20, 2005 2.280 2.301 2.262 2.301 93,847 +0.01(+0.39%)
Dec 19, 2005 2.286 2.310 2.277 2.292 146,574 -0.04(-1.55%)
Dec 16, 2005 2.307 2.334 2.279 2.328 100,811 +0.03(+1.31%)
Dec 15, 2005 2.256 2.298 2.250 2.298 73,619 +0.05(+2.01%)
Dec 14, 2005 2.228 2.259 2.228 2.253 90,199 +0.02(+0.67%)
Dec 13, 2005 2.244 2.262 2.219 2.238 255,013 +0.01(+0.27%)
Dec 12, 2005 2.250 2.265 2.231 2.231 115,071 -0.02(-0.94%)
Dec 09, 2005 2.259 2.274 2.238 2.253 86,883 -0.02(-0.93%)
Dec 08, 2005 2.277 2.289 2.235 2.274 79,919 -0.00(-0.13%)
Dec 07, 2005 2.280 2.298 2.253 2.277 70,302 -0.02(-0.66%)
Dec 06, 2005 2.271 2.292 2.271 2.292 98,158 +0.02(+1.06%)
Dec 05, 2005 2.292 2.292 2.238 2.268 128,999 -0.03(-1.44%)
Dec 02, 2005 2.295 2.310 2.280 2.301 94,179 +0.00(+0.13%)
Dec 01, 2005 2.298 2.313 2.292 2.298 69,639 -0.02(-0.65%)
Nov 30, 2005 2.307 2.334 2.298 2.313 99,485 -0.02(-0.65%)
Nov 29, 2005 2.301 2.334 2.298 2.328 98,490 +0.02(+1.05%)
Nov 28, 2005 2.298 2.319 2.286 2.304 110,097 -0.01(-0.39%)
Nov 25, 2005 2.316 2.331 2.299 2.313 26,197 +0.00(+0.13%)
Nov 23, 2005 2.337 2.337 2.304 2.310 68,313 -0.03(-1.16%)
Nov 22, 2005 2.331 2.337 2.289 2.337 137,952 +0.02(+0.78%)
Nov 21, 2005 2.334 2.334 2.280 2.319 118,055 -0.02(-0.65%)
Nov 18, 2005 2.298 2.334 2.279 2.334 56,706 +0.04(+1.57%)
Nov 17, 2005 2.286 2.301 2.277 2.298 99,153 +0.00(+0.00%)
Nov 16, 2005 2.304 2.337 2.287 2.298 115,071 +0.01(+0.53%)
Nov 15, 2005 2.295 2.310 2.286 2.286 87,878 -0.02(-0.91%)
Nov 14, 2005 2.298 2.316 2.295 2.307 69,639 -0.01(-0.52%)
Nov 11, 2005 2.310 2.319 2.310 2.319 175,757 +0.01(+0.39%)
Nov 10, 2005 2.289 2.319 2.289 2.310 49,742 +0.01(+0.26%)
Nov 09, 2005 2.304 2.304 2.287 2.304 75,608 +0.01(+0.26%)
Nov 08, 2005 2.292 2.301 2.289 2.298 104,459 +0.00(+0.00%)
Nov 07, 2005 2.292 2.313 2.292 2.298 181,063 +0.01(+0.40%)
Nov 04, 2005 2.316 2.349 2.286 2.289 125,351 -0.04(-1.56%)
Nov 03, 2005 2.316 2.349 2.304 2.325 192,006 +0.02(+0.78%)
Nov 02, 2005 2.289 2.307 2.268 2.307 117,724 +0.03(+1.19%)
Nov 01, 2005 2.289 2.289 2.268 2.280 188,358 +0.00(+0.13%)
Oct 31, 2005 2.268 2.283 2.265 2.277 194,659 +0.01(+0.40%)
Oct 28, 2005 2.253 2.268 2.253 2.268 131,983 +0.02(+0.67%)
Oct 27, 2005 2.241 2.256 2.241 2.253 209,582 +0.01(+0.54%)
Oct 26, 2005 2.228 2.250 2.228 2.241 131,652 -0.01(-0.27%)
Oct 25, 2005 2.231 2.247 2.225 2.247 174,099 +0.02(+0.68%)
Oct 24, 2005 2.207 2.253 2.205 2.231 179,736 +0.02(+0.96%)
Oct 21, 2005 2.216 2.238 2.174 2.210 94,179 +0.01(+0.41%)
Oct 20, 2005 2.195 2.247 2.174 2.201 134,305 +0.01(+0.41%)
Oct 19, 2005 2.207 2.207 2.171 2.192 134,968 -0.03(-1.49%)
Oct 18, 2005 2.204 2.225 2.195 2.225 104,791 +0.01(+0.41%)
Oct 17, 2005 2.207 2.235 2.204 2.216 76,272 +0.01(+0.41%)
Oct 14, 2005 2.168 2.229 2.168 2.207 223,841 +0.04(+1.81%)
Oct 13, 2005 2.241 2.280 2.120 2.168 257,003 -0.10(-4.52%)
Oct 12, 2005 2.250 2.286 2.236 2.271 128,004 +0.00(+0.00%)
Oct 11, 2005 2.247 2.286 2.245 2.271 102,801 +0.04(+1.89%)
Oct 10, 2005 2.292 2.298 2.225 2.228 342,229 -0.07(-3.15%)
Oct 07, 2005 2.277 2.304 2.277 2.301 99,153 -0.01(-0.26%)
Oct 06, 2005 2.304 2.319 2.286 2.307 141,600 +0.00(+0.00%)
Oct 05, 2005 2.322 2.331 2.307 2.307 113,081 -0.02(-0.65%)
Oct 04, 2005 2.319 2.334 2.319 2.322 136,294 -0.01(-0.39%)
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.