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

High Income Securities Fund (NY: PCF )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2010 2.885 2.892 2.808 2.815 130,391 -0.05(-1.83%)
Mar 30, 2010 2.836 2.868 2.815 2.868 78,632 +0.05(+1.61%)
Mar 29, 2010 2.833 2.833 2.787 2.822 86,047 +0.01(+0.37%)
Mar 26, 2010 2.819 2.833 2.787 2.812 53,169 +0.00(+0.12%)
Mar 25, 2010 2.801 2.833 2.780 2.808 79,856 +0.02(+0.88%)
Mar 24, 2010 2.770 2.822 2.770 2.784 99,950 +0.02(+0.76%)
Mar 23, 2010 2.773 2.799 2.745 2.763 172,168 -0.01(-0.50%)
Mar 22, 2010 2.784 2.805 2.763 2.777 85,432 -0.03(-1.07%)
Mar 19, 2010 2.845 2.852 2.793 2.807 91,136 -0.02(-0.86%)
Mar 18, 2010 2.838 2.849 2.796 2.831 149,524 -0.00(-0.12%)
Mar 17, 2010 2.821 2.835 2.817 2.835 135,505 +0.00(+0.12%)
Mar 16, 2010 2.831 2.831 2.796 2.831 93,744 +0.00(+0.12%)
Mar 15, 2010 2.807 2.828 2.799 2.828 164,458 +0.02(+0.89%)
Mar 12, 2010 2.807 2.814 2.769 2.803 165,956 -0.00(-0.14%)
Mar 11, 2010 2.782 2.807 2.755 2.807 155,784 +0.02(+0.75%)
Mar 10, 2010 2.789 2.810 2.782 2.786 82,076 -0.01(-0.50%)
Mar 09, 2010 2.800 2.800 2.772 2.800 92,887 -0.02(-0.62%)
Mar 08, 2010 2.789 2.817 2.741 2.817 126,224 +0.03(+1.00%)
Mar 05, 2010 2.727 2.789 2.727 2.789 138,633 +0.04(+1.39%)
Mar 04, 2010 2.751 2.751 2.723 2.751 73,718 +0.03(+1.28%)
Mar 03, 2010 2.734 2.737 2.702 2.716 86,208 -0.02(-0.76%)
Mar 02, 2010 2.744 2.751 2.689 2.737 117,605 -0.00(-0.13%)
Mar 01, 2010 2.727 2.751 2.692 2.741 155,927 +0.03(+1.03%)
Feb 26, 2010 2.702 2.727 2.678 2.713 94,379 +0.02(+0.65%)
Feb 25, 2010 2.650 2.696 2.650 2.696 84,629 +0.01(+0.51%)
Feb 24, 2010 2.678 2.696 2.661 2.682 95,633 +0.01(+0.27%)
Feb 23, 2010 2.626 2.675 2.622 2.675 130,362 +0.06(+2.40%)
Feb 22, 2010 2.616 2.675 2.612 2.612 116,472 -0.01(-0.27%)
Feb 19, 2010 2.682 2.720 2.602 2.619 146,089 -0.04(-1.57%)
Feb 18, 2010 2.643 2.682 2.609 2.661 128,608 +0.04(+1.51%)
Feb 17, 2010 2.676 2.676 2.604 2.621 113,077 -0.02(-0.66%)
Feb 16, 2010 2.638 2.638 2.618 2.638 77,258 +0.01(+0.26%)
Feb 12, 2010 2.611 2.631 2.631 2.631 207,062 +0.02(+0.66%)
Feb 11, 2010 2.597 2.614 2.583 2.614 65,583 +0.03(+1.07%)
Feb 10, 2010 2.597 2.621 2.566 2.587 90,144 +0.01(+0.27%)
Feb 09, 2010 2.562 2.580 2.497 2.580 226,516 +0.07(+2.75%)
Feb 08, 2010 2.517 2.548 2.486 2.510 69,004 +0.02(+0.69%)
Feb 05, 2010 2.597 2.597 2.490 2.493 163,897 -0.06(-2.17%)
Feb 04, 2010 2.590 2.628 2.548 2.548 132,248 -0.02(-0.94%)
Feb 03, 2010 2.631 2.656 2.573 2.573 142,361 -0.06(-2.36%)
Feb 02, 2010 2.597 2.635 2.576 2.635 124,876 +0.04(+1.47%)
Feb 01, 2010 2.583 2.618 2.577 2.597 80,945 +0.06(+2.45%)
Jan 29, 2010 2.611 2.611 2.535 2.535 94,624 -0.04(-1.61%)
Jan 28, 2010 2.645 2.645 2.573 2.576 114,196 -0.07(-2.49%)
Jan 27, 2010 2.611 2.642 2.562 2.642 195,986 +0.05(+1.87%)
Jan 26, 2010 2.631 2.638 2.590 2.593 149,177 -0.01(-0.27%)
Jan 25, 2010 2.625 2.635 2.593 2.600 116,134 -0.00(-0.13%)
Jan 22, 2010 2.718 2.739 2.604 2.604 204,908 -0.11(-3.95%)
Jan 21, 2010 2.701 2.725 2.669 2.711 140,244 +0.01(+0.38%)
Jan 20, 2010 2.694 2.708 2.638 2.701 191,891 +0.02(+0.57%)
Jan 19, 2010 2.654 2.685 2.644 2.685 212,737 +0.04(+1.56%)
Jan 15, 2010 2.617 2.644 2.644 2.644 213,179 +0.00(+0.00%)
Jan 14, 2010 2.586 2.644 2.582 2.644 243,755 +0.07(+2.81%)
Jan 13, 2010 2.599 2.599 2.572 2.572 88,619 -0.04(-1.58%)
Jan 12, 2010 2.575 2.613 2.572 2.613 170,401 +0.02(+0.80%)
Jan 11, 2010 2.568 2.599 2.565 2.593 141,899 +0.05(+2.03%)
Jan 08, 2010 2.534 2.541 2.531 2.541 101,276 +0.00(+0.14%)
Jan 07, 2010 2.534 2.538 2.513 2.538 210,082 +0.01(+0.55%)
Jan 06, 2010 2.534 2.538 2.524 2.524 115,841 -0.01(-0.54%)
Jan 05, 2010 2.513 2.538 2.496 2.538 153,917 +0.04(+1.79%)
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.