Skip to main content

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.572 3.572 3.551 3.564 180,819 -0.01(-0.24%)
Apr 29, 2013 3.581 3.581 3.559 3.572 92,414 +0.01(+0.37%)
Apr 26, 2013 3.533 3.564 3.559 3.559 110,504 +0.00(+0.00%)
Apr 25, 2013 3.542 3.568 3.542 3.559 146,377 +0.01(+0.25%)
Apr 24, 2013 3.546 3.555 3.530 3.551 117,409 +0.00(+0.12%)
Apr 23, 2013 3.524 3.546 3.511 3.546 168,750 +0.04(+1.24%)
Apr 22, 2013 3.490 3.524 3.490 3.503 96,819 +0.01(+0.24%)
Apr 19, 2013 3.486 3.503 3.486 3.494 73,200 +0.01(+0.25%)
Apr 18, 2013 3.507 3.507 3.481 3.486 64,216 -0.01(-0.37%)
Apr 17, 2013 3.499 3.516 3.486 3.499 119,668 -0.03(-0.74%)
Apr 16, 2013 3.525 3.525 3.499 3.525 83,824 +0.03(+0.74%)
Apr 15, 2013 3.507 3.520 3.499 3.499 68,350 -0.02(-0.62%)
Apr 12, 2013 3.525 3.538 3.512 3.520 102,046 -0.03(-0.73%)
Apr 11, 2013 3.520 3.549 3.516 3.546 124,980 +0.01(+0.37%)
Apr 10, 2013 3.507 3.538 3.507 3.533 118,206 +0.00(+0.00%)
Apr 09, 2013 3.490 3.533 3.490 3.533 104,906 +0.03(+0.99%)
Apr 08, 2013 3.486 3.507 3.481 3.499 49,736 -0.00(-0.12%)
Apr 05, 2013 3.473 3.512 3.455 3.503 82,021 +0.01(+0.25%)
Apr 04, 2013 3.486 3.512 3.486 3.494 72,255 -0.01(-0.25%)
Apr 03, 2013 3.516 3.520 3.503 3.503 64,595 -0.02(-0.49%)
Apr 02, 2013 3.512 3.533 3.512 3.520 97,181 +0.00(+0.00%)
Apr 01, 2013 3.525 3.547 3.520 3.520 77,149 -0.03(-0.98%)
Mar 28, 2013 3.542 3.555 3.520 3.555 276,878 +0.02(+0.61%)
Mar 27, 2013 3.512 3.533 3.503 3.533 53,961 -0.00(-0.12%)
Mar 26, 2013 3.512 3.542 3.512 3.538 67,750 +0.03(+0.74%)
Mar 25, 2013 3.533 3.538 3.512 3.512 75,673 -0.04(-1.10%)
Mar 22, 2013 3.533 3.551 3.525 3.551 144,828 +0.02(+0.61%)
Mar 21, 2013 3.520 3.542 3.516 3.529 180,393 +0.01(+0.37%)
Mar 20, 2013 3.520 3.520 3.499 3.516 65,372 +0.00(+0.11%)
Mar 19, 2013 3.473 3.512 3.473 3.512 127,841 +0.03(+0.74%)
Mar 18, 2013 3.456 3.499 3.456 3.486 138,825 -0.00(-0.12%)
Mar 15, 2013 3.478 3.493 3.473 3.491 128,901 -0.01(-0.25%)
Mar 14, 2013 3.504 3.521 3.491 3.499 116,666 -0.01(-0.37%)
Mar 13, 2013 3.504 3.516 3.495 3.512 118,541 -0.01(-0.25%)
Mar 12, 2013 3.521 3.529 3.504 3.521 86,432 -0.01(-0.37%)
Mar 11, 2013 3.508 3.546 3.499 3.534 152,281 +0.03(+0.74%)
Mar 08, 2013 3.486 3.516 3.486 3.508 165,126 +0.01(+0.25%)
Mar 07, 2013 3.499 3.521 3.495 3.499 127,088 -0.00(-0.12%)
Mar 06, 2013 3.495 3.521 3.482 3.504 142,985 -0.01(-0.36%)
Mar 05, 2013 3.486 3.529 3.482 3.516 155,276 +0.01(+0.36%)
Mar 04, 2013 3.473 3.516 3.473 3.504 194,085 +0.01(+0.25%)
Mar 01, 2013 3.456 3.499 3.456 3.495 115,421 +0.00(+0.12%)
Feb 28, 2013 3.491 3.508 3.486 3.491 113,891 +0.00(+0.00%)
Feb 27, 2013 3.456 3.495 3.456 3.491 172,053 +0.01(+0.37%)
Feb 26, 2013 3.495 3.504 3.478 3.478 114,800 -0.01(-0.25%)
Feb 25, 2013 3.504 3.525 3.486 3.486 99,865 -0.02(-0.49%)
Feb 22, 2013 3.516 3.529 3.499 3.504 161,107 -0.02(-0.61%)
Feb 21, 2013 3.538 3.538 3.504 3.525 187,848 -0.00(-0.12%)
Feb 20, 2013 3.542 3.547 3.525 3.529 56,594 -0.02(-0.50%)
Feb 19, 2013 3.530 3.551 3.526 3.547 83,866 +0.01(+0.24%)
Feb 15, 2013 3.530 3.539 3.526 3.539 50,315 +0.02(+0.49%)
Feb 14, 2013 3.526 3.539 3.521 3.521 51,593 -0.00(-0.12%)
Feb 13, 2013 3.526 3.530 3.517 3.526 81,728 -0.01(-0.24%)
Feb 12, 2013 3.521 3.551 3.521 3.534 123,381 +0.00(+0.12%)
Feb 11, 2013 3.539 3.556 3.521 3.530 174,595 -0.03(-0.96%)
Feb 08, 2013 3.543 3.564 3.543 3.564 148,609 +0.01(+0.24%)
Feb 07, 2013 3.556 3.590 3.547 3.556 116,851 -0.03(-0.72%)
Feb 06, 2013 3.530 3.624 3.530 3.581 309,917 +0.05(+1.34%)
Feb 04, 2013 3.556 3.556 3.521 3.534 108,496 -0.02(-0.48%)
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.