Skip to main content

High Income Securities Fund (NY: PCF )

6.780 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 3.165 3.172 3.143 3.172 119,881 +0.01(+0.22%)
Apr 27, 2007 3.158 3.189 3.140 3.165 182,946 -0.01(-0.33%)
Apr 26, 2007 3.182 3.193 3.154 3.175 94,314 +0.01(+0.22%)
Apr 25, 2007 3.172 3.189 3.143 3.168 117,608 +0.00(+0.00%)
Apr 24, 2007 3.158 3.175 3.154 3.168 95,166 +0.01(+0.33%)
Apr 23, 2007 3.165 3.182 3.153 3.158 66,190 -0.02(-0.55%)
Apr 20, 2007 3.147 3.175 3.147 3.175 102,836 +0.00(+0.00%)
Apr 19, 2007 3.136 3.186 3.136 3.175 103,688 +0.03(+0.89%)
Apr 18, 2007 3.161 3.186 3.108 3.147 141,471 -0.01(-0.22%)
Apr 17, 2007 3.143 3.193 3.133 3.154 75,564 -0.00(-0.11%)
Apr 16, 2007 3.154 3.189 3.133 3.158 99,427 +0.00(+0.08%)
Apr 13, 2007 3.143 3.161 3.127 3.155 79,541 +0.02(+0.71%)
Apr 12, 2007 3.133 3.151 3.112 3.133 118,460 -0.00(-0.11%)
Apr 11, 2007 3.112 3.147 3.101 3.136 125,846 +0.02(+0.79%)
Apr 10, 2007 3.098 3.112 3.094 3.112 68,178 +0.01(+0.23%)
Apr 09, 2007 3.108 3.119 3.091 3.105 96,018 +0.00(+0.00%)
Apr 05, 2007 3.101 3.119 3.091 3.105 69,599 +0.00(+0.00%)
Apr 04, 2007 3.108 3.115 3.084 3.105 79,541 +0.00(+0.00%)
Apr 03, 2007 3.122 3.126 3.080 3.105 73,292 +0.01(+0.23%)
Apr 02, 2007 3.080 3.115 3.073 3.098 45,736 +0.03(+0.92%)
Mar 30, 2007 3.077 3.091 3.063 3.070 92,041 +0.00(+0.11%)
Mar 29, 2007 3.084 3.126 3.066 3.066 90,905 -0.02(-0.57%)
Mar 28, 2007 3.098 3.140 3.066 3.084 119,312 +0.00(+0.11%)
Mar 27, 2007 3.084 3.101 3.066 3.080 59,656 +0.01(+0.23%)
Mar 26, 2007 3.077 3.115 3.063 3.073 125,846 +0.00(+0.11%)
Mar 23, 2007 3.098 3.182 3.070 3.070 114,767 -0.04(-1.25%)
Mar 22, 2007 3.098 3.136 3.070 3.108 93,745 -0.00(-0.11%)
Mar 21, 2007 3.105 3.140 3.063 3.112 204,820 -0.06(-2.00%)
Mar 20, 2007 3.080 3.196 3.077 3.175 248,568 +0.09(+2.97%)
Mar 19, 2007 3.098 3.098 3.063 3.084 115,903 -0.01(-0.45%)
Mar 16, 2007 3.070 3.098 3.034 3.098 79,541 +0.03(+1.03%)
Mar 15, 2007 3.048 3.073 3.037 3.066 59,656 -0.00(-0.11%)
Mar 14, 2007 3.066 3.084 3.006 3.070 98,859 +0.00(+0.11%)
Mar 13, 2007 3.059 3.066 3.045 3.066 55,679 +0.01(+0.23%)
Mar 12, 2007 3.052 3.059 3.034 3.059 53,406 +0.01(+0.46%)
Mar 09, 2007 3.027 3.045 3.013 3.045 51,418 +0.00(+0.00%)
Mar 08, 2007 3.020 3.045 3.013 3.045 58,520 +0.04(+1.17%)
Mar 07, 2007 3.003 3.059 2.922 3.010 78,405 +0.01(+0.47%)
Mar 06, 2007 2.989 3.013 2.985 2.996 79,541 +0.01(+0.35%)
Mar 05, 2007 2.992 3.031 2.985 2.985 132,380 -0.02(-0.82%)
Mar 02, 2007 3.048 3.052 2.992 3.010 212,206 -0.04(-1.27%)
Mar 01, 2007 3.034 3.059 3.024 3.048 111,074 +0.01(+0.46%)
Feb 28, 2007 3.063 3.063 3.034 3.034 170,447 -0.01(-0.35%)
Feb 27, 2007 3.080 3.080 3.045 3.045 93,177 -0.04(-1.14%)
Feb 26, 2007 3.080 3.091 3.066 3.080 111,074 +0.01(+0.34%)
Feb 23, 2007 3.059 3.070 3.059 3.070 53,974 +0.01(+0.35%)
Feb 22, 2007 3.063 3.070 3.052 3.059 159,936 +0.00(+0.00%)
Feb 21, 2007 3.055 3.063 3.055 3.059 120,449 -0.02(-0.57%)
Feb 20, 2007 3.066 3.080 3.048 3.077 169,310 +0.02(+0.58%)
Feb 16, 2007 3.066 3.073 3.048 3.059 90,052 -0.01(-0.46%)
Feb 15, 2007 3.052 3.084 3.038 3.073 243,171 +0.04(+1.28%)
Feb 14, 2007 3.024 3.034 3.013 3.034 156,811 +0.01(+0.35%)
Feb 13, 2007 3.024 3.024 3.003 3.024 296,577 +0.00(+0.12%)
Feb 12, 2007 3.045 3.048 3.010 3.020 141,485 -0.01(-0.46%)
Feb 09, 2007 3.031 3.041 3.031 3.034 97,154 +0.00(+0.12%)
Feb 08, 2007 3.041 3.045 3.013 3.031 99,143 -0.01(-0.35%)
Feb 07, 2007 3.059 3.063 3.027 3.041 124,710 +0.00(+0.00%)
Feb 06, 2007 3.041 3.063 3.038 3.041 140,618 -0.01(-0.23%)
Feb 05, 2007 3.038 3.059 3.038 3.048 111,358 -0.01(-0.23%)
Feb 02, 2007 3.045 3.056 3.027 3.055 123,574 +0.00(+0.12%)
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.