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

High Income Securities Fund (NY: PCF )

6.890 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2002 2.570 2.580 2.570 2.570 5,681 +0.00(+0.00%)
Mar 28, 2002 2.570 2.580 2.570 2.570 5,681 +0.02(+0.83%)
Mar 27, 2002 2.542 2.566 2.542 2.549 26,987 -0.01(-0.55%)
Mar 26, 2002 2.563 2.566 2.542 2.563 28,691 +0.00(+0.14%)
Mar 25, 2002 2.545 2.559 2.524 2.559 28,407 +0.02(+0.97%)
Mar 22, 2002 2.566 2.570 2.489 2.535 217,035 -0.05(-2.04%)
Mar 21, 2002 2.587 2.601 2.587 2.587 26,987 -0.01(-0.54%)
Mar 20, 2002 2.598 2.605 2.549 2.601 124,142 +0.00(+0.14%)
Mar 19, 2002 2.601 2.601 2.594 2.598 21,021 -0.00(-0.14%)
Mar 18, 2002 2.658 2.658 2.601 2.601 42,327 -0.03(-1.07%)
Mar 15, 2002 2.644 2.644 2.605 2.630 539,748 +0.01(+0.27%)
Mar 14, 2002 2.644 2.675 2.623 2.623 51,418 -0.04(-1.32%)
Mar 13, 2002 2.658 2.672 2.633 2.658 15,624 +0.02(+0.67%)
Mar 12, 2002 2.637 2.658 2.623 2.640 39,770 +0.00(+0.13%)
Mar 11, 2002 2.587 2.637 2.580 2.637 60,792 +0.05(+1.91%)
Mar 08, 2002 2.605 2.619 2.570 2.587 44,032 -0.05(-1.74%)
Mar 07, 2002 2.598 2.633 2.573 2.633 46,020 +0.04(+1.49%)
Mar 06, 2002 2.552 2.594 2.552 2.594 34,373 +0.02(+0.68%)
Mar 05, 2002 2.538 2.577 2.538 2.577 32,669 +0.00(+0.14%)
Mar 04, 2002 2.594 2.598 2.552 2.573 55,111 -0.01(-0.41%)
Mar 01, 2002 2.584 2.587 2.556 2.584 36,362 +0.00(+0.00%)
Feb 28, 2002 2.573 2.584 2.559 2.584 20,169 +0.04(+1.38%)
Feb 27, 2002 2.545 2.577 2.545 2.549 19,317 -0.03(-1.09%)
Feb 26, 2002 2.584 2.584 2.535 2.577 12,215 -0.01(-0.27%)
Feb 25, 2002 2.570 2.587 2.563 2.584 24,998 +0.02(+0.82%)
Feb 22, 2002 2.566 2.577 2.563 2.563 9,942 -0.02(-0.68%)
Feb 21, 2002 2.577 2.587 2.570 2.580 142,039 +0.01(+0.27%)
Feb 20, 2002 2.573 2.580 2.573 2.573 17,896 +0.02(+0.69%)
Feb 19, 2002 2.573 2.584 2.556 2.556 40,339 -0.01(-0.55%)
Feb 18, 2002 2.580 2.584 2.570 2.570 21,874 +0.00(+0.00%)
Feb 15, 2002 2.580 2.584 2.570 2.570 21,874 -0.00(-0.14%)
Feb 14, 2002 2.542 2.584 2.542 2.573 14,772 +0.02(+0.83%)
Feb 13, 2002 2.552 2.584 2.552 2.552 50,281 -0.00(-0.14%)
Feb 12, 2002 2.566 2.566 2.524 2.556 75,280 -0.01(-0.41%)
Feb 11, 2002 2.552 2.566 2.535 2.566 24,714 +0.04(+1.39%)
Feb 08, 2002 2.552 2.570 2.524 2.531 68,746 -0.02(-0.83%)
Feb 07, 2002 2.563 2.573 2.549 2.552 36,646 -0.03(-1.23%)
Feb 06, 2002 2.594 2.605 2.563 2.584 52,838 -0.01(-0.41%)
Feb 05, 2002 2.577 2.594 2.573 2.594 22,726 +0.01(+0.55%)
Feb 04, 2002 2.598 2.598 2.580 2.580 34,941 -0.01(-0.54%)
Feb 01, 2002 2.580 2.594 2.573 2.594 24,146 +0.02(+0.68%)
Jan 31, 2002 2.598 2.605 2.573 2.577 39,770 +0.00(+0.14%)
Jan 30, 2002 2.580 2.584 2.573 2.573 24,998 -0.01(-0.27%)
Jan 29, 2002 2.601 2.608 2.573 2.580 101,415 -0.02(-0.81%)
Jan 28, 2002 2.535 2.601 2.535 2.601 227,262 +0.04(+1.51%)
Jan 25, 2002 2.559 2.563 2.535 2.563 47,157 +0.00(+0.14%)
Jan 24, 2002 2.563 2.598 2.559 2.559 19,885 -0.01(-0.41%)
Jan 23, 2002 2.570 2.598 2.559 2.570 32,953 -0.03(-1.22%)
Jan 22, 2002 2.615 2.615 2.570 2.601 58,520 +0.02(+0.68%)
Jan 21, 2002 2.580 2.615 2.580 2.584 21,021 +0.00(+0.00%)
Jan 18, 2002 2.580 2.615 2.580 2.584 21,021 -0.00(-0.14%)
Jan 17, 2002 2.570 2.615 2.570 2.587 26,135 -0.02(-0.94%)
Jan 16, 2002 2.601 2.615 2.587 2.612 59,656 +0.02(+0.95%)
Jan 15, 2002 2.580 2.615 2.580 2.587 26,135 -0.03(-1.21%)
Jan 14, 2002 2.605 2.619 2.587 2.619 38,066 +0.04(+1.50%)
Jan 11, 2002 2.570 2.587 2.570 2.580 49,145 +0.01(+0.41%)
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.