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: 1:50 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 (%)
Feb 27, 2004 2.428 2.437 2.388 2.388 97,827 -0.04(-1.49%)
Feb 26, 2004 2.424 2.428 2.406 2.424 46,094 +0.00(+0.12%)
Feb 25, 2004 2.412 2.424 2.379 2.421 52,395 +0.01(+0.50%)
Feb 24, 2004 2.370 2.409 2.358 2.409 127,009 +0.06(+2.57%)
Feb 23, 2004 2.421 2.421 2.343 2.349 184,379 -0.05(-1.89%)
Feb 20, 2004 2.455 2.455 2.391 2.394 104,127 -0.07(-2.70%)
Feb 19, 2004 2.464 2.464 2.443 2.461 115,402 +0.02(+0.74%)
Feb 18, 2004 2.467 2.467 2.431 2.443 98,158 -0.01(-0.49%)
Feb 17, 2004 2.443 2.464 2.443 2.455 91,526 +0.03(+1.12%)
Feb 13, 2004 2.458 2.458 2.418 2.428 126,677 -0.02(-0.62%)
Feb 12, 2004 2.467 2.467 2.443 2.443 84,230 -0.02(-0.61%)
Feb 11, 2004 2.440 2.458 2.437 2.458 72,955 +0.01(+0.49%)
Feb 10, 2004 2.437 2.455 2.437 2.446 102,138 +0.00(+0.12%)
Feb 09, 2004 2.434 2.443 2.412 2.443 119,382 +0.01(+0.50%)
Feb 06, 2004 2.415 2.431 2.400 2.431 69,971 +0.03(+1.26%)
Feb 05, 2004 2.412 2.431 2.400 2.400 114,408 +0.00(+0.13%)
Feb 04, 2004 2.397 2.415 2.397 2.397 73,619 +0.01(+0.25%)
Feb 03, 2004 2.415 2.418 2.388 2.391 78,924 -0.00(-0.13%)
Feb 02, 2004 2.409 2.412 2.394 2.394 107,112 +0.01(+0.25%)
Jan 30, 2004 2.400 2.406 2.382 2.388 59,359 +0.00(+0.00%)
Jan 29, 2004 2.415 2.424 2.376 2.388 125,019 -0.02(-0.88%)
Jan 28, 2004 2.437 2.437 2.400 2.409 70,634 +0.00(+0.13%)
Jan 27, 2004 2.461 2.461 2.406 2.406 126,346 -0.04(-1.72%)
Jan 26, 2004 2.461 2.464 2.437 2.449 68,644 +0.01(+0.25%)
Jan 23, 2004 2.449 2.464 2.434 2.443 160,171 +0.01(+0.37%)
Jan 22, 2004 2.449 2.452 2.424 2.434 77,266 +0.01(+0.25%)
Jan 21, 2004 2.452 2.452 2.412 2.428 119,382 -0.01(-0.37%)
Jan 20, 2004 2.455 2.470 2.428 2.437 131,652 -0.01(-0.49%)
Jan 16, 2004 2.452 2.452 2.412 2.449 88,873 +0.03(+1.12%)
Jan 15, 2004 2.424 2.452 2.415 2.421 161,829 +0.00(+0.12%)
Jan 14, 2004 2.409 2.421 2.388 2.418 169,788 +0.03(+1.39%)
Jan 13, 2004 2.394 2.397 2.385 2.385 64,333 +0.00(+0.00%)
Jan 12, 2004 2.403 2.403 2.382 2.385 97,163 +0.01(+0.25%)
Jan 09, 2004 2.397 2.397 2.379 2.379 73,287 -0.01(-0.38%)
Jan 08, 2004 2.391 2.397 2.382 2.388 80,914 -0.00(-0.13%)
Jan 07, 2004 2.397 2.403 2.367 2.391 142,263 +0.02(+0.89%)
Jan 06, 2004 2.379 2.388 2.361 2.370 159,839 +0.00(+0.13%)
Jan 05, 2004 2.385 2.388 2.361 2.367 91,858 -0.01(-0.25%)
Jan 02, 2004 2.397 2.397 2.361 2.373 125,351 -0.01(-0.38%)
Dec 31, 2003 2.391 2.391 2.367 2.382 92,189 +0.02(+0.64%)
Dec 30, 2003 2.388 2.388 2.367 2.367 53,058 +0.00(+0.13%)
Dec 29, 2003 2.397 2.397 2.358 2.364 126,677 -0.01(-0.51%)
Dec 26, 2003 2.394 2.394 2.373 2.376 30,508 +0.00(+0.00%)
Dec 24, 2003 2.382 2.382 2.364 2.376 49,742 +0.02(+1.03%)
Dec 23, 2003 2.349 2.388 2.367 2.352 79,256 +0.00(+0.13%)
Dec 22, 2003 2.388 2.388 2.343 2.349 152,544 -0.01(-0.38%)
Dec 19, 2003 2.367 2.367 2.349 2.358 120,045 +0.02(+0.64%)
Dec 18, 2003 2.340 2.364 2.331 2.343 197,312 +0.01(+0.39%)
Dec 17, 2003 2.322 2.334 2.322 2.334 88,873 +0.01(+0.52%)
Dec 16, 2003 2.319 2.322 2.316 2.322 88,210 +0.02(+0.65%)
Dec 15, 2003 2.295 2.319 2.295 2.307 124,688 +0.00(+0.13%)
Dec 12, 2003 2.283 2.304 2.280 2.304 97,163 +0.03(+1.33%)
Dec 11, 2003 2.277 2.286 2.265 2.274 175,425 -0.01(-0.53%)
Dec 10, 2003 2.283 2.301 2.283 2.286 149,891 +0.02(+0.66%)
Dec 09, 2003 2.259 2.268 2.244 2.271 135,631 +0.01(+0.53%)
Dec 08, 2003 2.253 2.253 2.241 2.259 176,088 +0.03(+1.22%)
Dec 05, 2003 2.241 2.253 2.241 2.231 66,986 -0.02(-0.67%)
Dec 04, 2003 2.241 2.253 2.238 2.247 105,785 +0.02(+0.68%)
Dec 03, 2003 2.241 2.241 2.231 2.231 120,708 -0.01(-0.27%)
Dec 02, 2003 2.228 2.247 2.228 2.238 105,785 +0.02(+0.82%)
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.