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 +0.050 (+0.75%)
Official Closing 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, 2023 5.709 5.718 5.672 5.718 54,644 +0.07(+1.20%)
Feb 27, 2023 5.667 5.693 5.641 5.650 101,182 -0.02(-0.30%)
Feb 24, 2023 5.667 5.701 5.616 5.667 49,019 +0.00(+0.00%)
Feb 23, 2023 5.709 5.709 5.633 5.667 78,875 +0.00(+0.00%)
Feb 22, 2023 5.760 5.760 5.641 5.667 95,008 -0.04(-0.74%)
Feb 21, 2023 5.777 5.809 5.692 5.709 74,734 -0.07(-1.17%)
Feb 17, 2023 5.844 5.861 5.768 5.777 42,238 -0.04(-0.73%)
Feb 16, 2023 5.853 5.853 5.802 5.819 46,393 -0.02(-0.29%)
Feb 15, 2023 5.870 5.878 5.827 5.836 76,510 -0.05(-0.86%)
Feb 14, 2023 5.945 5.952 5.861 5.886 110,953 -0.03(-0.57%)
Feb 13, 2023 5.928 5.945 5.895 5.920 47,994 +0.03(+0.43%)
Feb 10, 2023 5.886 5.953 5.870 5.895 49,950 +0.01(+0.14%)
Feb 09, 2023 5.878 5.953 5.878 5.886 85,329 +0.00(+0.00%)
Feb 08, 2023 5.861 5.895 5.853 5.886 35,184 +0.01(+0.14%)
Feb 07, 2023 5.794 5.895 5.794 5.878 54,081 +0.08(+1.30%)
Feb 06, 2023 5.886 5.902 5.786 5.803 89,903 -0.08(-1.42%)
Feb 03, 2023 5.912 5.912 5.870 5.886 83,955 -0.01(-0.14%)
Feb 02, 2023 5.870 5.962 5.870 5.895 139,498 +0.03(+0.43%)
Feb 01, 2023 5.845 5.886 5.811 5.870 87,742 +0.03(+0.57%)
Jan 31, 2023 5.803 5.861 5.794 5.836 109,984 +0.05(+0.87%)
Jan 30, 2023 5.778 5.803 5.752 5.786 41,910 +0.02(+0.29%)
Jan 27, 2023 5.727 5.769 5.719 5.769 108,343 +0.05(+0.88%)
Jan 26, 2023 5.761 5.795 5.702 5.719 98,304 -0.03(-0.58%)
Jan 25, 2023 5.778 5.794 5.711 5.752 43,411 -0.02(-0.29%)
Jan 24, 2023 5.778 5.803 5.744 5.769 58,855 -0.01(-0.15%)
Jan 23, 2023 5.836 5.836 5.778 5.778 77,193 -0.03(-0.43%)
Jan 20, 2023 5.819 5.826 5.778 5.803 28,108 +0.03(+0.43%)
Jan 19, 2023 5.819 5.828 5.744 5.778 39,393 -0.02(-0.29%)
Jan 18, 2023 5.794 5.846 5.794 5.794 133,381 +0.00(+0.00%)
Jan 17, 2023 5.828 5.828 5.769 5.794 121,791 +0.07(+1.16%)
Jan 13, 2023 5.653 5.778 5.645 5.728 77,459 +0.01(+0.15%)
Jan 12, 2023 5.686 5.735 5.645 5.720 58,500 +0.07(+1.17%)
Jan 11, 2023 5.595 5.686 5.595 5.653 65,375 +0.06(+1.04%)
Jan 10, 2023 5.587 5.634 5.554 5.595 71,846 +0.01(+0.15%)
Jan 09, 2023 5.628 5.645 5.537 5.587 76,590 +0.00(+0.00%)
Jan 06, 2023 5.479 5.620 5.446 5.587 124,843 +0.11(+1.97%)
Jan 05, 2023 5.637 5.637 5.471 5.479 82,073 -0.14(-2.51%)
Jan 04, 2023 5.545 5.653 5.545 5.620 83,383 +0.06(+1.04%)
Jan 03, 2023 5.537 5.603 5.466 5.562 145,988 +0.17(+3.08%)
Dec 30, 2022 5.313 5.396 5.275 5.396 147,013 +0.09(+1.72%)
Dec 29, 2022 5.296 5.371 5.280 5.305 79,983 +0.01(+0.16%)
Dec 28, 2022 5.346 5.396 5.280 5.296 103,597 -0.06(-1.09%)
Dec 27, 2022 5.446 5.461 5.354 5.354 78,829 -0.11(-2.08%)
Dec 23, 2022 5.429 5.487 5.429 5.468 67,358 +0.04(+0.72%)
Dec 22, 2022 5.404 5.462 5.385 5.429 63,680 -0.02(-0.46%)
Dec 21, 2022 5.404 5.454 5.404 5.454 107,821 +0.06(+1.08%)
Dec 20, 2022 5.371 5.396 5.346 5.396 212,017 +0.01(+0.15%)
Dec 19, 2022 5.529 5.544 5.379 5.388 108,312 -0.06(-1.17%)
Dec 16, 2022 5.566 5.591 5.451 5.451 167,942 -0.09(-1.63%)
Dec 15, 2022 5.542 5.607 5.521 5.542 88,254 +0.01(+0.15%)
Dec 14, 2022 5.591 5.665 5.517 5.534 187,570 -0.05(-0.88%)
Dec 13, 2022 5.747 5.788 5.583 5.583 120,187 -0.07(-1.31%)
Dec 12, 2022 5.665 5.698 5.607 5.657 133,581 -0.04(-0.72%)
Dec 09, 2022 5.878 5.878 5.665 5.698 88,004 -0.14(-2.39%)
Dec 08, 2022 5.755 5.936 5.747 5.837 110,574 +0.08(+1.43%)
Dec 07, 2022 5.722 5.829 5.698 5.755 66,449 -0.02(-0.28%)
Dec 06, 2022 5.747 5.810 5.747 5.772 42,750 -0.01(-0.14%)
Dec 05, 2022 5.796 5.870 5.761 5.780 46,522 -0.06(-0.98%)
Dec 02, 2022 5.772 5.846 5.755 5.837 89,147 +0.09(+1.57%)
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.