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 UNCHANGED
Streaming Delayed 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 31, 2016 3.688 3.733 3.688 3.693 64,247 +0.03(+0.69%)
Mar 30, 2016 3.673 3.715 3.667 3.667 85,210 +0.02(+0.41%)
Mar 29, 2016 3.657 3.683 3.645 3.652 130,326 +0.01(+0.14%)
Mar 28, 2016 3.647 3.673 3.647 3.647 44,860 +0.01(+0.14%)
Mar 24, 2016 3.662 3.642 3.642 3.642 63,631 -0.03(-0.82%)
Mar 23, 2016 3.688 3.698 3.662 3.673 100,598 +0.00(+0.00%)
Mar 22, 2016 3.683 3.713 3.673 3.673 60,869 -0.00(-0.12%)
Mar 21, 2016 3.677 3.717 3.662 3.677 103,953 +0.00(+0.00%)
Mar 18, 2016 3.692 3.732 3.672 3.677 77,568 -0.02(-0.41%)
Mar 17, 2016 3.647 3.692 3.647 3.692 112,200 +0.05(+1.24%)
Mar 16, 2016 3.642 3.758 3.642 3.647 171,186 +0.02(+0.41%)
Mar 15, 2016 3.657 3.677 3.622 3.632 96,838 -0.05(-1.23%)
Mar 14, 2016 3.667 3.677 3.632 3.677 103,407 -0.01(-0.14%)
Mar 11, 2016 3.667 3.682 3.659 3.682 52,002 +0.03(+0.69%)
Mar 10, 2016 3.632 3.667 3.617 3.657 51,035 +0.05(+1.25%)
Mar 09, 2016 3.627 3.672 3.607 3.612 111,231 +0.00(+0.07%)
Mar 08, 2016 3.642 3.642 3.607 3.609 35,119 -0.02(-0.48%)
Mar 07, 2016 3.632 3.642 3.617 3.627 58,418 +0.01(+0.28%)
Mar 04, 2016 3.632 3.647 3.617 3.617 29,489 +0.01(+0.14%)
Mar 03, 2016 3.567 3.617 3.557 3.612 23,354 +0.06(+1.55%)
Mar 02, 2016 3.526 3.567 3.526 3.557 24,925 +0.03(+0.85%)
Mar 01, 2016 3.526 3.567 3.503 3.526 58,058 +0.02(+0.43%)
Feb 29, 2016 3.526 3.536 3.486 3.511 116,731 +0.01(+0.29%)
Feb 26, 2016 3.511 3.529 3.491 3.501 55,364 +0.01(+0.15%)
Feb 25, 2016 3.491 3.511 3.491 3.496 149,392 +0.01(+0.29%)
Feb 24, 2016 3.441 3.491 3.441 3.486 105,255 +0.05(+1.31%)
Feb 23, 2016 3.396 3.456 3.376 3.441 109,624 +0.06(+1.63%)
Feb 22, 2016 3.351 3.391 3.351 3.386 66,916 +0.05(+1.37%)
Feb 19, 2016 3.345 3.345 3.335 3.340 56,076 +0.01(+0.15%)
Feb 18, 2016 3.320 3.355 3.320 3.335 67,483 +0.00(+0.15%)
Feb 17, 2016 3.300 3.332 3.300 3.330 89,426 +0.05(+1.52%)
Feb 16, 2016 3.360 3.360 3.275 3.280 149,166 -0.06(-1.80%)
Feb 12, 2016 3.335 3.340 3.340 3.340 76,397 +0.04(+1.06%)
Feb 11, 2016 3.245 3.305 3.245 3.305 117,835 +0.00(+0.00%)
Feb 10, 2016 3.320 3.330 3.300 3.305 82,839 +0.01(+0.30%)
Feb 09, 2016 3.280 3.308 3.255 3.295 144,038 -0.01(-0.15%)
Feb 08, 2016 3.320 3.355 3.295 3.300 93,956 -0.06(-1.79%)
Feb 05, 2016 3.385 3.410 3.360 3.360 71,193 -0.04(-1.18%)
Feb 04, 2016 3.405 3.445 3.395 3.400 63,219 -0.01(-0.29%)
Feb 03, 2016 3.435 3.440 3.385 3.410 62,101 +0.00(+0.00%)
Feb 02, 2016 3.425 3.440 3.410 3.410 94,448 -0.04(-1.16%)
Feb 01, 2016 3.450 3.460 3.440 3.450 47,650 -0.01(-0.29%)
Jan 29, 2016 3.450 3.460 3.436 3.460 103,770 +0.03(+1.02%)
Jan 28, 2016 3.420 3.461 3.415 3.425 51,148 +0.01(+0.29%)
Jan 27, 2016 3.415 3.425 3.380 3.415 64,991 +0.01(+0.29%)
Jan 26, 2016 3.340 3.405 3.340 3.405 77,707 +0.06(+1.95%)
Jan 25, 2016 3.350 3.425 3.336 3.340 190,619 -0.04(-1.18%)
Jan 22, 2016 3.380 3.415 3.380 3.380 54,494 +0.03(+1.05%)
Jan 21, 2016 3.290 3.350 3.240 3.345 106,232 +0.08(+2.29%)
Jan 20, 2016 3.365 3.425 3.195 3.270 145,478 -0.10(-3.11%)
Jan 19, 2016 3.420 3.425 3.360 3.375 73,077 -0.03(-1.02%)
Jan 15, 2016 3.445 3.410 3.410 3.410 52,631 -0.09(-2.56%)
Jan 14, 2016 3.485 3.500 3.445 3.500 37,364 +0.01(+0.43%)
Jan 13, 2016 3.539 3.539 3.465 3.485 56,617 -0.04(-1.13%)
Jan 12, 2016 3.509 3.529 3.485 3.524 71,269 +0.01(+0.43%)
Jan 11, 2016 3.544 3.544 3.465 3.509 74,021 -0.02(-0.70%)
Jan 08, 2016 3.559 3.569 3.529 3.534 111,876 +0.00(+0.00%)
Jan 07, 2016 3.574 3.589 3.529 3.534 74,152 -0.06(-1.80%)
Jan 06, 2016 3.619 3.629 3.581 3.599 99,148 -0.02(-0.55%)
Jan 05, 2016 3.614 3.639 3.613 3.619 76,215 +0.01(+0.28%)
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.