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 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2008 1.783 1.876 1.776 1.776 177,626 +0.01(+0.40%)
Dec 30, 2008 1.758 1.794 1.755 1.769 200,696 +0.01(+0.61%)
Dec 29, 2008 1.741 1.794 1.698 1.758 265,222 +0.04(+2.48%)
Dec 26, 2008 1.741 1.840 1.709 1.716 0 -0.04(-2.23%)
Dec 24, 2008 1.794 1.829 1.741 1.755 185,320 -0.02(-1.20%)
Dec 23, 2008 1.741 1.812 1.691 1.776 234,805 +0.01(+0.81%)
Dec 22, 2008 1.769 1.780 1.723 1.762 212,768 +0.08(+4.64%)
Dec 19, 2008 1.684 1.744 1.655 1.684 267,108 +0.11(+6.76%)
Dec 18, 2008 1.524 1.620 1.513 1.577 229,467 +0.05(+3.02%)
Dec 17, 2008 1.538 1.563 1.531 1.531 275,616 -0.03(-1.82%)
Dec 16, 2008 1.517 1.581 1.517 1.559 239,452 +0.05(+3.05%)
Dec 15, 2008 1.517 1.613 1.513 1.513 171,596 +0.00(+0.24%)
Dec 12, 2008 1.453 1.557 1.442 1.510 0 -0.04(-2.52%)
Dec 11, 2008 1.520 1.563 1.510 1.549 237,775 -0.05(-3.33%)
Dec 10, 2008 1.599 1.652 1.563 1.602 169,082 -0.04(-2.59%)
Dec 09, 2008 1.662 1.705 1.602 1.645 111,169 -0.09(-5.12%)
Dec 08, 2008 1.730 1.773 1.709 1.733 105,578 +0.00(+0.21%)
Dec 05, 2008 1.723 1.794 1.641 1.730 0 -0.03(-1.62%)
Dec 04, 2008 1.691 1.758 1.687 1.758 100,511 +0.04(+2.07%)
Dec 03, 2008 1.702 1.765 1.695 1.723 96,227 +0.01(+0.62%)
Dec 02, 2008 1.741 1.844 1.670 1.712 135,137 +0.01(+0.84%)
Dec 01, 2008 1.719 1.808 1.673 1.698 183,440 -0.09(-5.16%)
Nov 28, 2008 1.758 1.829 1.758 1.790 103,715 +0.03(+1.82%)
Nov 26, 2008 1.819 1.819 1.730 1.758 196,018 -0.06(-3.32%)
Nov 25, 2008 1.815 1.833 1.702 1.819 173,457 +0.09(+4.92%)
Nov 24, 2008 1.623 1.787 1.616 1.733 263,066 +0.17(+10.91%)
Nov 21, 2008 1.705 1.737 1.495 1.563 289,216 -0.20(-11.29%)
Nov 20, 2008 1.648 1.797 1.641 1.762 289,770 +0.05(+3.04%)
Nov 19, 2008 1.947 1.947 1.705 1.710 367,640 -0.17(-8.83%)
Nov 18, 2008 1.883 1.950 1.812 1.876 134,763 -0.04(-2.04%)
Nov 17, 2008 1.936 1.961 1.865 1.915 270,962 +0.04(+2.08%)
Nov 14, 2008 1.805 1.915 1.805 1.876 0 +0.05(+2.52%)
Nov 13, 2008 1.844 1.929 1.812 1.829 198,934 -0.01(-0.77%)
Nov 12, 2008 1.883 1.950 1.829 1.844 156,977 -0.08(-4.24%)
Nov 11, 2008 1.883 1.971 1.851 1.925 173,584 +0.04(+2.07%)
Nov 10, 2008 1.993 2.030 1.886 1.886 184,602 -0.09(-4.32%)
Nov 07, 2008 2.060 2.060 1.961 1.971 0 -0.09(-4.48%)
Nov 06, 2008 2.103 2.220 2.060 2.064 462,431 -0.00(-0.17%)
Nov 05, 2008 2.096 2.142 2.064 2.067 212,112 -0.17(-7.41%)
Nov 04, 2008 2.170 2.341 2.114 2.233 500,534 +0.11(+4.94%)
Nov 03, 2008 2.238 2.391 2.078 2.128 824,120 +0.05(+2.39%)
Oct 31, 2008 2.025 2.103 1.993 2.078 0 +0.16(+8.13%)
Oct 30, 2008 2.021 2.078 1.904 1.922 280,156 +0.02(+0.93%)
Oct 29, 2008 1.936 2.167 1.837 1.904 511,938 +0.05(+2.49%)
Oct 28, 2008 1.868 1.950 1.819 1.858 473,061 -0.01(-0.57%)
Oct 27, 2008 1.829 2.011 1.826 1.868 851,855 +0.08(+4.57%)
Oct 24, 2008 1.847 1.858 1.776 1.787 0 -0.09(-4.73%)
Oct 23, 2008 1.893 1.918 1.790 1.876 172,278 -0.06(-3.12%)
Oct 22, 2008 1.929 1.954 1.897 1.936 79,141 -0.02(-0.91%)
Oct 21, 2008 1.918 1.989 1.915 1.954 227,772 -0.01(-0.43%)
Oct 20, 2008 2.071 2.078 1.918 1.962 349,845 +0.02(+0.99%)
Oct 17, 2008 1.876 1.954 1.876 1.943 0 +0.05(+2.43%)
Oct 16, 2008 1.858 2.025 1.858 1.897 335,758 +0.03(+1.71%)
Oct 15, 2008 1.947 1.947 1.833 1.865 365,531 -0.05(-2.78%)
Oct 14, 2008 1.865 1.993 1.840 1.918 338,044 +0.18(+10.20%)
Oct 13, 2008 1.634 1.741 1.602 1.741 453,904 +0.39(+28.95%)
Oct 10, 2008 1.421 1.492 1.332 1.350 0 -0.16(-10.80%)
Oct 09, 2008 1.755 1.768 1.513 1.513 196,612 -0.28(-15.64%)
Oct 08, 2008 1.670 1.844 1.449 1.794 649,348 +0.09(+5.21%)
Oct 07, 2008 1.776 1.879 1.687 1.705 175,197 -0.09(-4.95%)
Oct 06, 2008 1.915 1.964 1.780 1.794 234,351 -0.26(-12.48%)
Oct 03, 2008 2.050 2.075 2.046 2.050 0 +0.00(+0.18%)
Oct 02, 2008 2.178 2.178 1.964 2.046 103,014 -0.07(-3.19%)
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.