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

High Income Securities Fund (NY: PCF )

6.700 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 28, 2006 2.342 2.354 2.327 2.348 142,922 +0.01(+0.26%)
Feb 27, 2006 2.333 2.352 2.333 2.342 82,339 +0.00(+0.13%)
Feb 24, 2006 2.327 2.351 2.327 2.339 105,099 -0.01(-0.38%)
Feb 23, 2006 2.345 2.348 2.331 2.348 96,062 +0.01(+0.26%)
Feb 22, 2006 2.345 2.345 2.312 2.342 135,893 +0.00(+0.00%)
Feb 21, 2006 2.336 2.345 2.336 2.342 97,066 +0.00(+0.00%)
Feb 17, 2006 2.333 2.342 2.318 2.342 113,132 +0.01(+0.26%)
Feb 16, 2006 2.330 2.342 2.318 2.336 106,438 +0.00(+0.13%)
Feb 15, 2006 2.342 2.342 2.315 2.333 121,165 -0.00(-0.13%)
Feb 14, 2006 2.330 2.342 2.312 2.336 56,566 +0.01(+0.26%)
Feb 13, 2006 2.297 2.330 2.296 2.330 146,938 +0.03(+1.43%)
Feb 10, 2006 2.324 2.327 2.297 2.297 72,967 -0.03(-1.28%)
Feb 09, 2006 2.312 2.327 2.297 2.327 116,814 +0.03(+1.17%)
Feb 08, 2006 2.309 2.312 2.292 2.300 116,479 -0.01(-0.26%)
Feb 07, 2006 2.283 2.312 2.283 2.306 77,318 +0.00(+0.00%)
Feb 06, 2006 2.306 2.309 2.289 2.306 68,615 +0.00(+0.00%)
Feb 03, 2006 2.289 2.306 2.286 2.306 89,368 +0.01(+0.26%)
Feb 02, 2006 2.312 2.318 2.286 2.300 122,839 +0.00(+0.00%)
Feb 01, 2006 2.300 2.312 2.289 2.300 113,802 +0.01(+0.52%)
Jan 31, 2006 2.318 2.318 2.280 2.289 210,868 -0.02(-0.91%)
Jan 30, 2006 2.312 2.327 2.309 2.309 116,814 -0.01(-0.26%)
Jan 27, 2006 2.330 2.330 2.306 2.315 204,509 -0.01(-0.51%)
Jan 26, 2006 2.306 2.327 2.306 2.327 93,719 +0.02(+1.04%)
Jan 25, 2006 2.315 2.330 2.303 2.303 164,008 -0.01(-0.64%)
Jan 24, 2006 2.318 2.330 2.309 2.318 121,165 -0.01(-0.51%)
Jan 23, 2006 2.315 2.330 2.315 2.330 61,252 +0.01(+0.39%)
Jan 20, 2006 2.324 2.327 2.312 2.321 106,438 -0.01(-0.26%)
Jan 19, 2006 2.309 2.327 2.309 2.327 65,603 +0.01(+0.39%)
Jan 18, 2006 2.324 2.330 2.309 2.318 78,322 +0.00(+0.13%)
Jan 17, 2006 2.324 2.330 2.306 2.315 128,864 +0.00(+0.13%)
Jan 13, 2006 2.300 2.324 2.296 2.312 118,153 +0.00(+0.00%)
Jan 12, 2006 2.321 2.330 2.304 2.312 78,992 -0.01(-0.39%)
Jan 11, 2006 2.315 2.342 2.309 2.321 84,012 -0.01(-0.64%)
Jan 10, 2006 2.324 2.336 2.309 2.336 61,252 +0.03(+1.30%)
Jan 09, 2006 2.330 2.330 2.305 2.306 72,632 -0.02(-0.90%)
Jan 06, 2006 2.333 2.333 2.300 2.327 53,888 +0.02(+0.91%)
Jan 05, 2006 2.300 2.357 2.300 2.306 85,351 +0.01(+0.65%)
Jan 04, 2006 2.247 2.295 2.247 2.292 61,587 +0.04(+1.86%)
Jan 03, 2006 2.250 2.268 2.235 2.250 100,078 -0.01(-0.53%)
Dec 30, 2005 2.250 2.262 2.234 2.262 77,987 +0.02(+0.93%)
Dec 29, 2005 2.256 2.257 2.220 2.241 81,669 -0.01(-0.29%)
Dec 28, 2005 2.256 2.261 2.232 2.247 114,136 +0.01(+0.42%)
Dec 27, 2005 2.244 2.262 2.229 2.238 110,789 -0.01(-0.66%)
Dec 23, 2005 2.283 2.303 2.250 2.253 110,120 +0.00(+0.00%)
Dec 22, 2005 2.259 2.271 2.241 2.253 111,793 -0.02(-0.92%)
Dec 21, 2005 2.256 2.283 2.256 2.274 129,198 -0.01(-0.26%)
Dec 20, 2005 2.259 2.280 2.241 2.280 94,723 +0.01(+0.39%)
Dec 19, 2005 2.265 2.289 2.256 2.271 147,942 -0.04(-1.55%)
Dec 16, 2005 2.286 2.312 2.258 2.306 101,752 +0.03(+1.31%)
Dec 15, 2005 2.235 2.277 2.229 2.277 74,306 +0.04(+2.01%)
Dec 14, 2005 2.208 2.238 2.208 2.232 91,041 +0.01(+0.67%)
Dec 13, 2005 2.223 2.241 2.199 2.217 257,393 +0.01(+0.27%)
Dec 12, 2005 2.229 2.244 2.211 2.211 116,145 -0.02(-0.94%)
Dec 09, 2005 2.238 2.253 2.217 2.232 87,694 -0.02(-0.93%)
Dec 08, 2005 2.256 2.268 2.214 2.253 80,665 -0.00(-0.13%)
Dec 07, 2005 2.259 2.277 2.232 2.256 70,958 -0.01(-0.66%)
Dec 06, 2005 2.250 2.271 2.250 2.271 99,074 +0.02(+1.06%)
Dec 05, 2005 2.271 2.271 2.217 2.247 130,202 -0.03(-1.44%)
Dec 02, 2005 2.274 2.289 2.259 2.280 95,058 +0.00(+0.13%)
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.