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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 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.