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%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Dec 31, 2010 3.134 3.149 3.127 3.149 66,798 +0.03(+1.09%)
Dec 30, 2010 3.146 3.153 3.104 3.116 52,126 -0.01(-0.24%)
Dec 29, 2010 3.116 3.155 3.112 3.123 45,125 +0.01(+0.24%)
Dec 28, 2010 3.164 3.172 3.116 3.116 65,946 -0.04(-1.31%)
Dec 27, 2010 3.157 3.161 3.127 3.157 30,924 +0.02(+0.60%)
Dec 23, 2010 3.127 3.176 3.097 3.138 74,371 +0.03(+0.84%)
Dec 22, 2010 3.116 3.149 3.086 3.112 131,457 +0.00(+0.00%)
Dec 21, 2010 3.070 3.112 3.029 3.112 63,264 +0.05(+1.52%)
Dec 20, 2010 3.099 3.103 3.054 3.065 78,952 -0.04(-1.32%)
Dec 17, 2010 3.076 3.110 3.069 3.106 92,965 +0.03(+0.97%)
Dec 16, 2010 3.013 3.121 3.005 3.076 139,125 +0.07(+2.36%)
Dec 15, 2010 2.983 3.005 2.975 3.005 93,513 +0.01(+0.50%)
Dec 14, 2010 3.009 3.020 2.957 2.990 119,185 -0.02(-0.62%)
Dec 13, 2010 3.106 3.118 2.999 3.009 183,092 -0.10(-3.13%)
Dec 10, 2010 3.147 3.147 3.091 3.106 65,180 -0.04(-1.19%)
Dec 09, 2010 3.121 3.144 3.091 3.144 49,295 +0.02(+0.60%)
Dec 08, 2010 3.177 3.177 3.125 3.125 72,593 -0.04(-1.42%)
Dec 07, 2010 3.174 3.177 3.147 3.170 60,766 -0.01(-0.24%)
Dec 06, 2010 3.192 3.196 3.166 3.177 84,881 -0.01(-0.35%)
Dec 03, 2010 3.181 3.189 3.162 3.189 71,510 +0.01(+0.47%)
Dec 02, 2010 3.200 3.204 3.170 3.174 113,197 -0.01(-0.47%)
Dec 01, 2010 3.211 3.211 3.170 3.189 79,862 +0.01(+0.47%)
Nov 30, 2010 3.177 3.192 3.140 3.174 53,188 +0.00(+0.00%)
Nov 29, 2010 3.166 3.181 3.162 3.174 51,692 -0.01(-0.35%)
Nov 26, 2010 3.159 3.207 3.140 3.185 73,658 +0.02(+0.71%)
Nov 24, 2010 3.136 3.162 3.162 3.162 48,899 +0.03(+0.83%)
Nov 23, 2010 3.114 3.155 3.110 3.136 62,915 -0.00(-0.12%)
Nov 22, 2010 3.121 3.140 3.103 3.140 57,251 +0.03(+0.84%)
Nov 19, 2010 3.103 3.125 3.091 3.114 71,975 +0.02(+0.77%)
Nov 18, 2010 3.038 3.090 3.038 3.090 92,983 +0.05(+1.71%)
Nov 17, 2010 3.004 3.082 2.999 3.038 114,382 +0.03(+1.11%)
Nov 16, 2010 3.086 3.086 2.871 3.004 379,030 -0.14(-4.38%)
Nov 15, 2010 3.142 3.157 3.094 3.142 65,521 +0.01(+0.36%)
Nov 12, 2010 3.161 3.179 3.123 3.131 91,859 -0.03(-1.06%)
Nov 11, 2010 3.205 3.205 3.161 3.164 108,890 -0.09(-2.63%)
Nov 10, 2010 3.235 3.250 3.194 3.250 77,476 +0.00(+0.00%)
Nov 09, 2010 3.205 3.250 3.205 3.250 137,909 +0.03(+0.94%)
Nov 08, 2010 3.194 3.235 3.194 3.219 129,284 +0.02(+0.56%)
Nov 05, 2010 3.164 3.205 3.161 3.201 70,951 +0.03(+0.94%)
Nov 04, 2010 3.149 3.172 3.146 3.172 88,895 +0.02(+0.59%)
Nov 03, 2010 3.146 3.164 3.120 3.153 111,857 -0.00(-0.12%)
Nov 02, 2010 3.190 3.190 3.101 3.157 90,810 -0.01(-0.47%)
Nov 01, 2010 3.227 3.227 3.157 3.172 102,191 -0.01(-0.23%)
Oct 29, 2010 3.187 3.198 3.164 3.179 69,120 +0.02(+0.58%)
Oct 28, 2010 3.231 3.231 3.149 3.161 125,132 -0.06(-1.93%)
Oct 27, 2010 3.227 3.235 3.194 3.223 105,053 +0.03(+0.79%)
Oct 25, 2010 3.190 3.198 3.157 3.198 88,642 +0.02(+0.58%)
Oct 22, 2010 3.172 3.194 3.161 3.179 63,727 +0.01(+0.23%)
Oct 21, 2010 3.164 3.183 3.123 3.172 127,162 +0.00(+0.00%)
Oct 20, 2010 3.131 3.172 3.120 3.172 90,654 +0.05(+1.47%)
Oct 19, 2010 3.100 3.159 3.100 3.126 71,625 -0.01(-0.24%)
Oct 18, 2010 3.144 3.170 3.118 3.133 68,407 -0.00(-0.12%)
Oct 15, 2010 3.137 3.174 3.100 3.137 125,150 +0.00(+0.00%)
Oct 14, 2010 3.122 3.140 3.118 3.137 118,689 +0.02(+0.59%)
Oct 13, 2010 3.092 3.118 3.081 3.118 122,701 +0.02(+0.60%)
Oct 12, 2010 3.092 3.100 3.063 3.100 148,121 -0.01(-0.36%)
Oct 11, 2010 3.096 3.111 3.070 3.111 126,610 +0.00(+0.13%)
Oct 08, 2010 3.107 3.122 3.085 3.107 146,066 -0.02(-0.60%)
Oct 07, 2010 3.103 3.126 3.089 3.126 158,448 +0.01(+0.48%)
Oct 06, 2010 3.122 3.152 3.111 3.111 130,468 -0.02(-0.71%)
Oct 05, 2010 3.133 3.148 3.122 3.133 105,907 -0.00(-0.07%)
Oct 04, 2010 3.200 3.200 3.129 3.135 140,570 -0.05(-1.56%)
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.