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

High Income Securities Fund (NY: PCF )

6.679 -0.031 (-0.46%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 24, 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 (%)
Apr 30, 2004 2.240 2.259 2.219 2.259 49,744 +0.04(+1.77%)
Apr 29, 2004 2.234 2.243 2.219 2.219 89,872 -0.02(-0.67%)
Apr 28, 2004 2.262 2.262 2.234 2.234 61,020 -0.02(-0.67%)
Apr 27, 2004 2.268 2.268 2.234 2.249 63,010 +0.00(+0.00%)
Apr 26, 2004 2.219 2.252 2.207 2.249 166,148 +0.03(+1.36%)
Apr 23, 2004 2.246 2.316 2.219 2.219 196,990 -0.03(-1.21%)
Apr 22, 2004 2.265 2.274 2.237 2.246 263,648 -0.02(-0.80%)
Apr 21, 2004 2.280 2.319 2.265 2.265 181,734 -0.01(-0.53%)
Apr 20, 2004 2.265 2.298 2.265 2.277 112,091 -0.01(-0.26%)
Apr 19, 2004 2.274 2.313 2.274 2.283 160,510 -0.02(-0.92%)
Apr 16, 2004 2.280 2.322 2.280 2.304 44,438 +0.02(+1.06%)
Apr 15, 2004 2.274 2.307 2.274 2.280 61,683 +0.01(+0.40%)
Apr 14, 2004 2.307 2.313 2.268 2.271 73,290 -0.04(-1.57%)
Apr 13, 2004 2.340 2.349 2.307 2.307 125,357 -0.03(-1.42%)
Apr 12, 2004 2.364 2.379 2.340 2.340 55,714 -0.02(-1.02%)
Apr 08, 2004 2.367 2.403 2.364 2.364 27,193 +0.00(+0.00%)
Apr 07, 2004 2.394 2.424 2.358 2.364 130,995 -0.01(-0.25%)
Apr 06, 2004 2.412 2.418 2.364 2.370 67,653 -0.01(-0.51%)
Apr 05, 2004 2.397 2.406 2.382 2.382 68,648 -0.02(-0.63%)
Apr 02, 2004 2.418 2.421 2.388 2.397 82,245 +0.00(+0.00%)
Apr 01, 2004 2.394 2.403 2.376 2.397 80,255 +0.02(+0.76%)
Mar 31, 2004 2.385 2.391 2.370 2.379 82,245 +0.00(+0.00%)
Mar 30, 2004 2.373 2.379 2.355 2.379 71,632 +0.02(+0.90%)
Mar 29, 2004 2.355 2.370 2.343 2.358 65,000 +0.02(+0.64%)
Mar 26, 2004 2.370 2.370 2.340 2.343 54,719 -0.00(-0.13%)
Mar 25, 2004 2.382 2.382 2.346 2.346 66,989 -0.01(-0.38%)
Mar 24, 2004 2.370 2.373 2.355 2.355 59,030 +0.02(+0.64%)
Mar 23, 2004 2.379 2.382 2.340 2.340 106,785 -0.02(-1.02%)
Mar 22, 2004 2.349 2.376 2.349 2.364 147,576 -0.01(-0.51%)
Mar 19, 2004 2.397 2.397 2.376 2.376 108,112 -0.00(-0.13%)
Mar 18, 2004 2.406 2.406 2.379 2.379 54,719 -0.01(-0.25%)
Mar 17, 2004 2.400 2.418 2.385 2.385 82,908 -0.02(-0.75%)
Mar 16, 2004 2.379 2.403 2.373 2.403 71,964 +0.03(+1.14%)
Mar 15, 2004 2.406 2.406 2.367 2.376 102,474 +0.00(+0.00%)
Mar 12, 2004 2.400 2.400 2.370 2.376 45,433 +0.01(+0.25%)
Mar 11, 2004 2.412 2.415 2.370 2.370 97,500 -0.03(-1.13%)
Mar 10, 2004 2.412 2.421 2.397 2.397 97,500 -0.01(-0.50%)
Mar 09, 2004 2.403 2.412 2.397 2.409 97,168 +0.01(+0.25%)
Mar 08, 2004 2.412 2.412 2.403 2.403 48,418 -0.01(-0.50%)
Mar 05, 2004 2.418 2.427 2.412 2.415 46,096 -0.00(-0.12%)
Mar 04, 2004 2.406 2.427 2.391 2.418 52,398 +0.01(+0.38%)
Mar 03, 2004 2.409 2.412 2.397 2.409 82,908 +0.01(+0.50%)
Mar 02, 2004 2.400 2.400 2.388 2.397 70,306 +0.01(+0.38%)
Mar 01, 2004 2.409 2.409 2.388 2.388 60,025 +0.00(+0.00%)
Feb 27, 2004 2.427 2.436 2.388 2.388 97,831 -0.04(-1.49%)
Feb 26, 2004 2.424 2.427 2.406 2.424 46,096 +0.00(+0.12%)
Feb 25, 2004 2.412 2.424 2.379 2.421 52,398 +0.01(+0.50%)
Feb 24, 2004 2.370 2.409 2.358 2.409 127,015 +0.06(+2.57%)
Feb 23, 2004 2.421 2.421 2.343 2.349 184,387 -0.05(-1.89%)
Feb 20, 2004 2.455 2.455 2.391 2.394 104,132 -0.07(-2.70%)
Feb 19, 2004 2.464 2.464 2.442 2.461 115,408 +0.02(+0.74%)
Feb 18, 2004 2.467 2.467 2.430 2.442 98,163 -0.01(-0.49%)
Feb 17, 2004 2.442 2.464 2.442 2.455 91,530 +0.03(+1.12%)
Feb 13, 2004 2.458 2.458 2.418 2.427 126,683 -0.02(-0.62%)
Feb 12, 2004 2.467 2.467 2.442 2.442 84,234 -0.02(-0.61%)
Feb 11, 2004 2.439 2.458 2.436 2.458 72,959 +0.01(+0.49%)
Feb 10, 2004 2.436 2.455 2.436 2.445 102,142 +0.00(+0.12%)
Feb 09, 2004 2.433 2.442 2.412 2.442 119,387 +0.01(+0.50%)
Feb 06, 2004 2.415 2.430 2.400 2.430 69,974 +0.03(+1.26%)
Feb 05, 2004 2.412 2.430 2.400 2.400 114,413 +0.00(+0.13%)
Feb 04, 2004 2.397 2.415 2.397 2.397 73,622 +0.01(+0.25%)
Feb 03, 2004 2.415 2.418 2.388 2.391 78,928 -0.00(-0.13%)
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.