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

High Income Securities Fund (NY: PCF )

6.760 +0.030 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 4.986 5.014 4.974 5.014 15,752 +0.03(+0.57%)
Apr 29, 2019 4.991 5.008 4.980 4.986 62,196 -0.01(-0.11%)
Apr 26, 2019 4.957 5.008 4.940 4.991 24,486 +0.00(+0.00%)
Apr 25, 2019 4.991 5.031 4.951 4.991 35,455 -0.02(-0.45%)
Apr 24, 2019 5.020 5.043 4.986 5.014 110,996 -0.02(-0.46%)
Apr 23, 2019 5.043 5.054 5.013 5.037 50,640 -0.00(-0.06%)
Apr 22, 2019 5.037 5.054 5.031 5.040 22,757 -0.01(-0.17%)
Apr 18, 2019 5.048 5.066 5.048 5.048 26,061 -0.01(-0.23%)
Apr 17, 2019 5.066 5.071 5.054 5.060 20,857 -0.01(-0.23%)
Apr 16, 2019 5.071 5.090 5.066 5.071 32,100 +0.01(+0.11%)
Apr 15, 2019 5.071 5.094 5.066 5.066 32,382 -0.03(-0.67%)
Apr 12, 2019 5.111 5.111 5.100 5.100 7,171 +0.01(+0.11%)
Apr 11, 2019 5.123 5.128 5.094 5.094 10,085 -0.03(-0.67%)
Apr 10, 2019 5.117 5.128 5.117 5.128 10,618 +0.00(+0.03%)
Apr 09, 2019 5.123 5.134 5.123 5.127 6,182 -0.01(-0.14%)
Apr 08, 2019 5.128 5.139 5.128 5.134 16,782 -0.01(-0.11%)
Apr 05, 2019 5.134 5.151 5.134 5.140 4,022 +0.01(+0.11%)
Apr 04, 2019 5.146 5.151 5.134 5.134 11,192 -0.01(-0.22%)
Apr 03, 2019 5.146 5.151 5.146 5.146 18,053 -0.01(-0.18%)
Apr 02, 2019 5.157 5.157 5.146 5.155 14,225 -0.01(-0.26%)
Apr 01, 2019 5.163 5.178 5.157 5.168 12,143 +0.00(+0.00%)
Mar 29, 2019 5.151 5.168 5.151 5.168 31,658 +0.02(+0.31%)
Mar 28, 2019 5.163 5.163 5.151 5.152 15,050 -0.02(-0.31%)
Mar 27, 2019 5.146 5.174 5.146 5.168 24,579 +0.02(+0.33%)
Mar 26, 2019 5.186 5.197 5.151 5.151 57,502 -0.03(-0.66%)
Mar 25, 2019 5.174 5.192 5.174 5.186 405,884 +0.00(+0.00%)
Mar 22, 2019 5.231 5.231 5.186 5.186 21,863 -0.05(-0.98%)
Mar 21, 2019 5.231 5.243 5.207 5.237 24,644 +0.05(+0.99%)
Mar 20, 2019 5.203 5.203 5.174 5.186 14,501 -0.01(-0.22%)
Mar 19, 2019 5.220 5.224 5.197 5.197 18,865 -0.03(-0.52%)
Mar 18, 2019 5.180 5.300 5.180 5.224 148,009 +0.04(+0.85%)
Mar 15, 2019 5.222 5.229 5.168 5.180 47,399 -0.03(-0.66%)
Mar 14, 2019 5.226 5.237 5.214 5.214 58,602 -0.02(-0.33%)
Mar 13, 2019 5.231 5.243 5.231 5.231 57,045 +0.00(+0.00%)
Mar 12, 2019 5.231 5.243 5.226 5.231 68,672 -0.01(-0.11%)
Mar 11, 2019 5.220 5.238 5.220 5.237 8,556 +0.01(+0.22%)
Mar 08, 2019 5.203 5.226 5.197 5.226 36,205 +0.03(+0.65%)
Mar 07, 2019 5.186 5.208 5.186 5.192 58,943 -0.02(-0.32%)
Mar 06, 2019 5.208 5.220 5.191 5.208 47,959 -0.01(-0.11%)
Mar 05, 2019 5.203 5.220 5.186 5.214 101,297 -0.01(-0.11%)
Mar 04, 2019 5.186 5.220 5.174 5.220 157,979 +0.03(+0.66%)
Mar 01, 2019 5.203 5.203 5.180 5.186 58,244 -0.02(-0.33%)
Feb 28, 2019 5.203 5.214 5.168 5.203 129,336 +0.00(+0.00%)
Feb 27, 2019 5.220 5.226 5.191 5.203 149,279 -0.02(-0.44%)
Feb 26, 2019 5.226 5.234 5.203 5.226 90,140 -0.01(-0.11%)
Feb 25, 2019 5.226 5.243 5.220 5.231 148,774 -0.01(-0.11%)
Feb 22, 2019 5.243 5.243 5.226 5.237 64,015 -0.01(-0.11%)
Feb 21, 2019 5.226 5.243 5.226 5.243 77,564 +0.01(+0.22%)
Feb 20, 2019 5.226 5.237 5.226 5.231 51,646 -0.01(-0.11%)
Feb 19, 2019 5.214 5.237 5.214 5.237 28,805 +0.02(+0.44%)
Feb 15, 2019 5.208 5.226 5.208 5.214 43,551 -0.03(-0.55%)
Feb 14, 2019 5.214 5.243 5.197 5.243 63,155 +0.02(+0.33%)
Feb 13, 2019 5.226 5.226 5.203 5.226 23,190 -0.01(-0.11%)
Feb 12, 2019 5.220 5.231 5.146 5.231 47,641 +0.02(+0.33%)
Feb 11, 2019 5.231 5.237 5.214 5.214 168,633 -0.02(-0.44%)
Feb 08, 2019 5.203 5.237 5.197 5.237 132,929 +0.07(+1.41%)
Feb 07, 2019 5.157 5.168 5.151 5.164 54,740 +0.00(+0.03%)
Feb 06, 2019 5.146 5.168 5.146 5.163 47,562 -0.01(-0.11%)
Feb 05, 2019 5.168 5.171 5.163 5.168 17,107 +0.00(+0.00%)
Feb 04, 2019 5.163 5.168 5.157 5.168 80,063 +0.00(+0.06%)
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.