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 (%)
Mar 31, 2006 2.345 2.354 2.324 2.348 130,537 +0.02(+0.90%)
Mar 30, 2006 2.330 2.360 2.327 2.327 85,686 -0.03(-1.14%)
Mar 29, 2006 2.354 2.360 2.326 2.354 106,103 +0.02(+0.77%)
Mar 28, 2006 2.345 2.357 2.327 2.336 103,426 +0.01(+0.51%)
Mar 27, 2006 2.354 2.360 2.324 2.324 66,607 -0.03(-1.14%)
Mar 24, 2006 2.330 2.351 2.321 2.351 81,669 -0.01(-0.38%)
Mar 23, 2006 2.345 2.360 2.330 2.360 98,740 +0.01(+0.64%)
Mar 22, 2006 2.318 2.345 2.317 2.345 119,492 +0.01(+0.38%)
Mar 21, 2006 2.357 2.357 2.327 2.336 120,161 -0.01(-0.25%)
Mar 20, 2006 2.354 2.360 2.318 2.342 93,719 -0.00(-0.13%)
Mar 17, 2006 2.306 2.345 2.297 2.345 145,934 +0.01(+0.51%)
Mar 16, 2006 2.321 2.333 2.292 2.333 88,698 +0.02(+0.77%)
Mar 15, 2006 2.321 2.321 2.286 2.315 228,943 +0.01(+0.39%)
Mar 14, 2006 2.306 2.330 2.303 2.306 106,773 -0.01(-0.26%)
Mar 13, 2006 2.336 2.336 2.309 2.312 66,942 -0.02(-0.90%)
Mar 10, 2006 2.315 2.333 2.289 2.333 111,459 +0.00(+0.00%)
Mar 09, 2006 2.333 2.336 2.315 2.333 53,553 +0.01(+0.51%)
Mar 08, 2006 2.339 2.343 2.306 2.321 40,165 -0.01(-0.64%)
Mar 07, 2006 2.339 2.339 2.300 2.336 158,318 +0.01(+0.64%)
Mar 06, 2006 2.330 2.330 2.303 2.321 95,058 +0.00(+0.00%)
Mar 03, 2006 2.345 2.345 2.309 2.321 127,190 -0.02(-0.77%)
Mar 02, 2006 2.345 2.345 2.324 2.339 109,450 -0.00(-0.13%)
Mar 01, 2006 2.354 2.360 2.331 2.342 62,591 -0.01(-0.25%)
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%)
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.