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 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2017 4.826 4.826 4.826 0 -0.03(-0.66%)
Dec 28, 2017 4.880 4.906 4.858 4.858 19,786 -0.01(-0.22%)
Dec 27, 2017 4.890 4.896 4.864 4.869 29,016 +0.00(+0.00%)
Dec 26, 2017 4.837 4.880 4.837 4.869 30,088 +0.01(+0.11%)
Dec 22, 2017 4.815 4.864 4.810 4.864 73,468 +0.04(+0.89%)
Dec 21, 2017 4.922 4.922 4.794 4.821 138,725 -0.10(-1.98%)
Dec 20, 2017 4.881 4.929 4.873 4.918 76,235 +0.03(+0.66%)
Dec 19, 2017 4.865 4.886 4.854 4.886 59,194 +0.03(+0.66%)
Dec 18, 2017 4.843 4.854 4.833 4.854 28,450 +0.02(+0.33%)
Dec 15, 2017 4.838 4.843 4.833 4.838 30,909 +0.01(+0.22%)
Dec 14, 2017 4.833 4.833 4.817 4.827 43,888 -0.02(-0.33%)
Dec 13, 2017 4.833 4.843 4.817 4.843 22,439 +0.02(+0.33%)
Dec 12, 2017 4.817 4.875 4.817 4.827 29,363 +0.01(+0.22%)
Dec 11, 2017 4.811 4.827 4.809 4.817 59,438 +0.03(+0.56%)
Dec 08, 2017 4.827 4.865 4.790 4.790 21,770 -0.02(-0.44%)
Dec 07, 2017 4.865 4.865 4.811 4.811 36,376 -0.05(-1.10%)
Dec 06, 2017 4.833 4.865 4.825 4.865 23,107 +0.04(+0.77%)
Dec 05, 2017 4.827 4.838 4.827 4.827 6,911 +0.02(+0.44%)
Dec 04, 2017 4.849 4.849 4.806 4.806 19,001 -0.04(-0.77%)
Dec 01, 2017 4.875 4.875 4.838 4.843 24,910 -0.04(-0.77%)
Nov 30, 2017 4.806 4.881 4.806 4.881 38,978 +0.08(+1.67%)
Nov 29, 2017 4.833 4.849 4.801 4.801 40,999 -0.03(-0.66%)
Nov 28, 2017 4.833 4.849 4.806 4.833 42,800 +0.01(+0.11%)
Nov 27, 2017 4.854 4.854 4.817 4.827 40,223 -0.03(-0.55%)
Nov 24, 2017 4.854 4.854 4.846 4.854 9,230 +0.00(+0.00%)
Nov 22, 2017 4.811 4.854 4.793 4.854 65,308 +0.06(+1.31%)
Nov 21, 2017 4.786 4.812 4.781 4.791 27,843 +0.02(+0.45%)
Nov 20, 2017 4.781 4.781 4.765 4.770 31,297 +0.01(+0.22%)
Nov 17, 2017 4.733 4.775 4.733 4.759 70,852 +0.02(+0.45%)
Nov 16, 2017 4.743 4.754 4.737 4.738 98,998 +0.01(+0.22%)
Nov 15, 2017 4.727 4.727 4.701 4.727 69,391 -0.02(-0.34%)
Nov 14, 2017 4.749 4.749 4.722 4.743 86,934 +0.00(+0.00%)
Nov 13, 2017 4.738 4.765 4.738 4.743 77,712 -0.02(-0.45%)
Nov 10, 2017 4.754 4.765 4.738 4.765 56,160 +0.01(+0.22%)
Nov 09, 2017 4.781 4.781 4.738 4.754 63,734 -0.03(-0.67%)
Nov 08, 2017 4.786 4.797 4.770 4.786 42,827 +0.01(+0.11%)
Nov 07, 2017 4.802 4.807 4.781 4.781 49,326 -0.01(-0.11%)
Nov 06, 2017 4.807 4.807 4.781 4.786 43,733 -0.02(-0.33%)
Nov 03, 2017 4.786 4.807 4.775 4.802 32,254 +0.03(+0.56%)
Nov 02, 2017 4.834 4.834 4.775 4.775 32,040 -0.06(-1.32%)
Nov 01, 2017 4.786 4.839 4.786 4.839 55,268 +0.05(+1.11%)
Oct 31, 2017 4.775 4.786 4.775 4.786 83,188 +0.02(+0.45%)
Oct 30, 2017 4.749 4.775 4.749 4.765 54,326 +0.01(+0.22%)
Oct 27, 2017 4.754 4.754 4.738 4.754 25,415 +0.01(+0.22%)
Oct 26, 2017 4.743 4.754 4.738 4.743 79,172 +0.00(+0.00%)
Oct 25, 2017 4.765 4.769 4.722 4.743 62,580 -0.02(-0.34%)
Oct 24, 2017 4.775 4.781 4.759 4.759 39,699 -0.02(-0.44%)
Oct 23, 2017 4.807 4.807 4.741 4.781 39,568 -0.01(-0.24%)
Oct 20, 2017 4.771 4.792 4.760 4.792 25,011 +0.03(+0.56%)
Oct 19, 2017 4.755 4.766 4.734 4.766 21,904 +0.00(+0.00%)
Oct 18, 2017 4.771 4.792 4.739 4.766 144,688 -0.01(-0.22%)
Oct 17, 2017 4.776 4.776 4.760 4.776 23,264 +0.01(+0.11%)
Oct 16, 2017 4.771 4.771 4.750 4.771 21,463 +0.02(+0.33%)
Oct 13, 2017 4.750 4.763 4.745 4.755 96,265 +0.01(+0.22%)
Oct 12, 2017 4.729 4.745 4.729 4.745 37,648 +0.01(+0.22%)
Oct 11, 2017 4.723 4.739 4.718 4.734 107,243 +0.01(+0.11%)
Oct 10, 2017 4.729 4.745 4.718 4.729 309,530 -0.01(-0.11%)
Oct 09, 2017 4.760 4.766 4.729 4.734 84,807 -0.03(-0.67%)
Oct 06, 2017 4.750 4.766 4.734 4.766 41,000 +0.02(+0.33%)
Oct 05, 2017 4.745 4.755 4.734 4.750 45,163 +0.02(+0.45%)
Oct 04, 2017 4.718 4.739 4.718 4.729 96,882 -0.01(-0.11%)
Oct 03, 2017 4.734 4.745 4.729 4.734 63,429 +0.00(+0.00%)
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.