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

High Income Securities Fund (NY: PCF )

6.711 -0.089 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2013 3.491 3.508 3.486 3.491 113,891 +0.00(+0.00%)
Feb 27, 2013 3.456 3.495 3.456 3.491 172,053 +0.01(+0.37%)
Feb 26, 2013 3.495 3.504 3.478 3.478 114,800 -0.01(-0.25%)
Feb 25, 2013 3.504 3.525 3.486 3.486 99,865 -0.02(-0.49%)
Feb 22, 2013 3.516 3.529 3.499 3.504 161,107 -0.02(-0.61%)
Feb 21, 2013 3.538 3.538 3.504 3.525 187,848 -0.00(-0.12%)
Feb 20, 2013 3.542 3.547 3.525 3.529 56,594 -0.02(-0.50%)
Feb 19, 2013 3.530 3.551 3.526 3.547 83,866 +0.01(+0.24%)
Feb 15, 2013 3.530 3.539 3.526 3.539 50,315 +0.02(+0.49%)
Feb 14, 2013 3.526 3.539 3.521 3.521 51,593 -0.00(-0.12%)
Feb 13, 2013 3.526 3.530 3.517 3.526 81,728 -0.01(-0.24%)
Feb 12, 2013 3.521 3.551 3.521 3.534 123,381 +0.00(+0.12%)
Feb 11, 2013 3.539 3.556 3.521 3.530 174,595 -0.03(-0.96%)
Feb 08, 2013 3.543 3.564 3.543 3.564 148,609 +0.01(+0.24%)
Feb 07, 2013 3.556 3.590 3.547 3.556 116,851 -0.03(-0.72%)
Feb 06, 2013 3.530 3.624 3.530 3.581 309,917 +0.05(+1.34%)
Feb 04, 2013 3.556 3.556 3.521 3.534 108,496 -0.02(-0.48%)
Feb 01, 2013 3.530 3.556 3.530 3.551 52,576 +0.01(+0.24%)
Jan 31, 2013 3.543 3.551 3.530 3.543 120,517 -0.01(-0.24%)
Jan 30, 2013 3.577 3.590 3.543 3.551 166,994 -0.02(-0.48%)
Jan 29, 2013 3.551 3.569 3.543 3.569 85,827 +0.02(+0.61%)
Jan 28, 2013 3.551 3.556 3.547 3.547 75,206 -0.01(-0.36%)
Jan 25, 2013 3.551 3.577 3.551 3.560 109,358 +0.00(+0.00%)
Jan 24, 2013 3.534 3.560 3.534 3.560 70,951 +0.02(+0.48%)
Jan 23, 2013 3.543 3.547 3.526 3.543 100,139 +0.02(+0.49%)
Jan 22, 2013 3.530 3.530 3.505 3.526 100,472 +0.00(+0.11%)
Jan 18, 2013 3.509 3.522 3.505 3.522 67,915 +0.01(+0.37%)
Jan 17, 2013 3.500 3.518 3.493 3.509 84,810 +0.02(+0.49%)
Jan 16, 2013 3.483 3.496 3.479 3.492 88,862 +0.00(+0.00%)
Jan 15, 2013 3.479 3.505 3.479 3.492 80,189 +0.00(+0.00%)
Jan 14, 2013 3.496 3.526 3.492 3.492 129,775 -0.01(-0.37%)
Jan 11, 2013 3.496 3.518 3.496 3.505 78,813 +0.00(+0.00%)
Jan 10, 2013 3.492 3.505 3.492 3.505 127,100 +0.01(+0.37%)
Jan 09, 2013 3.488 3.500 3.483 3.492 82,489 +0.00(+0.00%)
Jan 08, 2013 3.466 3.500 3.466 3.492 84,314 +0.01(+0.37%)
Jan 07, 2013 3.436 3.483 3.436 3.479 96,218 +0.02(+0.62%)
Jan 04, 2013 3.428 3.470 3.423 3.458 176,923 +0.00(+0.00%)
Jan 03, 2013 3.436 3.470 3.436 3.458 50,874 +0.00(+0.00%)
Jan 02, 2013 3.436 3.458 3.398 3.458 283,724 +0.06(+1.76%)
Dec 31, 2012 3.372 3.415 3.372 3.398 84,999 +0.01(+0.38%)
Dec 28, 2012 3.385 3.419 3.385 3.385 60,327 -0.03(-1.00%)
Dec 27, 2012 3.389 3.419 3.381 3.419 88,759 +0.01(+0.39%)
Dec 26, 2012 3.428 3.436 3.381 3.406 87,533 -0.01(-0.39%)
Dec 24, 2012 3.402 3.432 3.389 3.419 76,232 -0.01(-0.25%)
Dec 21, 2012 3.415 3.428 3.368 3.428 226,368 +0.02(+0.63%)
Dec 20, 2012 3.355 3.411 3.342 3.406 368,745 +0.05(+1.39%)
Dec 19, 2012 3.351 3.385 3.351 3.360 80,025 -0.00(-0.13%)
Dec 18, 2012 3.368 3.377 3.364 3.364 89,519 -0.00(-0.13%)
Dec 17, 2012 3.368 3.373 3.360 3.368 100,796 -0.02(-0.63%)
Dec 14, 2012 3.394 3.398 3.356 3.390 232,269 +0.01(+0.25%)
Dec 13, 2012 3.394 3.411 3.373 3.381 205,800 -0.03(-0.87%)
Dec 12, 2012 3.381 3.415 3.377 3.411 127,672 +0.03(+1.01%)
Dec 11, 2012 3.373 3.394 3.373 3.377 80,272 +0.00(+0.00%)
Dec 10, 2012 3.377 3.411 3.368 3.377 88,379 +0.00(+0.00%)
Dec 07, 2012 3.368 3.402 3.368 3.377 122,483 +0.00(+0.00%)
Dec 06, 2012 3.368 3.407 3.368 3.377 107,477 -0.01(-0.25%)
Dec 05, 2012 3.381 3.411 3.377 3.385 90,679 -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.