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

High Income Securities Fund (NY: PCF )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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, 2017 4.482 4.502 4.482 4.487 36,331 -0.01(-0.23%)
Feb 27, 2017 4.477 4.510 4.477 4.497 61,789 +0.02(+0.35%)
Feb 24, 2017 4.492 4.508 4.477 4.482 35,716 -0.02(-0.35%)
Feb 23, 2017 4.518 4.528 4.497 4.497 24,070 -0.01(-0.21%)
Feb 22, 2017 4.487 4.549 4.482 4.507 41,739 +0.02(+0.45%)
Feb 21, 2017 4.487 4.508 4.487 4.487 55,273 +0.02(+0.36%)
Feb 17, 2017 4.471 4.471 4.471 0 -0.03(-0.57%)
Feb 16, 2017 4.481 4.502 4.481 4.497 64,237 -0.01(-0.11%)
Feb 15, 2017 4.486 4.507 4.445 4.502 62,412 +0.01(+0.11%)
Feb 14, 2017 4.502 4.507 4.476 4.497 48,106 +0.02(+0.46%)
Feb 13, 2017 4.491 4.533 4.476 4.476 102,424 -0.03(-0.57%)
Feb 10, 2017 4.461 4.502 4.460 4.502 55,130 +0.04(+0.92%)
Feb 09, 2017 4.435 4.461 4.419 4.461 65,765 +0.04(+0.93%)
Feb 08, 2017 4.383 4.423 4.378 4.419 107,084 +0.03(+0.71%)
Feb 07, 2017 4.388 4.393 4.375 4.388 71,220 +0.01(+0.12%)
Feb 06, 2017 4.352 4.393 4.352 4.383 62,928 +0.01(+0.24%)
Feb 03, 2017 4.357 4.382 4.342 4.373 171,622 +0.02(+0.36%)
Feb 02, 2017 4.332 4.372 4.326 4.357 62,676 +0.02(+0.36%)
Feb 01, 2017 4.342 4.363 4.324 4.342 70,751 +0.01(+0.12%)
Jan 31, 2017 4.326 4.337 4.295 4.337 83,458 +0.01(+0.12%)
Jan 30, 2017 4.357 4.373 4.301 4.332 58,979 -0.04(-0.94%)
Jan 27, 2017 4.337 4.383 4.337 4.373 73,778 +0.02(+0.36%)
Jan 26, 2017 4.316 4.357 4.316 4.357 90,221 +0.04(+0.84%)
Jan 25, 2017 4.295 4.325 4.280 4.321 59,742 +0.05(+1.09%)
Jan 24, 2017 4.275 4.290 4.244 4.275 56,649 -0.01(-0.12%)
Jan 23, 2017 4.270 4.285 4.265 4.280 19,328 +0.03(+0.73%)
Jan 20, 2017 4.254 4.265 4.228 4.249 96,031 -0.00(-0.11%)
Jan 19, 2017 4.254 4.259 4.243 4.254 39,370 -0.01(-0.12%)
Jan 18, 2017 4.243 4.259 4.243 4.259 21,349 +0.02(+0.36%)
Jan 17, 2017 4.274 4.274 4.243 4.243 28,600 -0.04(-0.96%)
Jan 13, 2017 4.285 4.285 4.285 0 +0.02(+0.36%)
Jan 12, 2017 4.238 4.269 4.238 4.269 38,272 +0.01(+0.24%)
Jan 11, 2017 4.259 4.264 4.259 4.259 31,907 +0.00(+0.00%)
Jan 10, 2017 4.249 4.264 4.249 4.259 26,653 +0.00(+0.00%)
Jan 09, 2017 4.243 4.274 4.243 4.259 38,064 +0.01(+0.12%)
Jan 06, 2017 4.305 4.305 4.238 4.254 27,613 -0.03(-0.72%)
Jan 05, 2017 4.228 4.392 4.228 4.285 53,875 +0.05(+1.21%)
Jan 04, 2017 4.202 4.233 4.202 4.233 83,239 +0.04(+0.98%)
Jan 03, 2017 4.233 4.233 4.182 4.192 35,202 -0.02(-0.49%)
Dec 30, 2016 4.213 4.213 4.213 0 +0.00(+0.00%)
Dec 29, 2016 4.218 4.243 4.202 4.213 20,127 -0.02(-0.36%)
Dec 28, 2016 4.187 4.238 4.187 4.228 29,828 +0.04(+0.98%)
Dec 27, 2016 4.187 4.194 4.177 4.187 45,262 -0.01(-0.12%)
Dec 23, 2016 4.192 4.192 4.192 0 -0.01(-0.24%)
Dec 22, 2016 4.172 4.212 4.172 4.202 38,169 +0.05(+1.24%)
Dec 21, 2016 4.161 4.177 4.105 4.151 75,443 -0.03(-0.72%)
Dec 20, 2016 4.197 4.207 4.156 4.181 36,566 -0.02(-0.37%)
Dec 19, 2016 4.181 4.197 4.176 4.197 13,941 +0.02(+0.49%)
Dec 16, 2016 4.125 4.227 4.125 4.176 58,897 +0.04(+0.99%)
Dec 15, 2016 4.115 4.140 4.115 4.135 28,830 +0.01(+0.25%)
Dec 14, 2016 4.135 4.146 4.120 4.125 77,680 -0.01(-0.12%)
Dec 13, 2016 4.125 4.140 4.115 4.130 249,672 +0.02(+0.37%)
Dec 12, 2016 4.140 4.140 4.115 4.115 38,668 -0.01(-0.25%)
Dec 09, 2016 4.084 4.127 4.084 4.125 92,921 +0.03(+0.62%)
Dec 08, 2016 4.064 4.099 4.064 4.099 71,002 +0.02(+0.38%)
Dec 07, 2016 4.069 4.105 4.069 4.084 255,424 +0.02(+0.38%)
Dec 06, 2016 4.074 4.079 4.053 4.069 147,575 +0.02(+0.38%)
Dec 05, 2016 4.053 4.064 4.043 4.053 53,940 -0.02(-0.38%)
Dec 02, 2016 4.038 4.069 4.038 4.069 79,120 +0.02(+0.51%)
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.