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 UNCHANGED
Streaming Delayed 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 28, 2023 5.642 5.642 5.520 5.546 247,184 -0.05(-0.94%)
Apr 27, 2023 5.555 5.607 5.537 5.598 44,598 +0.06(+1.11%)
Apr 26, 2023 5.520 5.581 5.520 5.537 26,769 +0.01(+0.16%)
Apr 25, 2023 5.572 5.572 5.493 5.528 90,782 -0.06(-1.10%)
Apr 24, 2023 5.598 5.625 5.563 5.590 57,916 +0.02(+0.31%)
Apr 21, 2023 5.616 5.625 5.563 5.572 92,383 -0.05(-0.93%)
Apr 20, 2023 5.633 5.700 5.607 5.625 65,897 -0.02(-0.31%)
Apr 19, 2023 5.747 5.765 5.625 5.642 70,604 -0.12(-2.13%)
Apr 18, 2023 5.774 5.861 5.712 5.765 71,761 -0.04(-0.75%)
Apr 17, 2023 5.695 5.826 5.609 5.808 138,900 +0.10(+1.67%)
Apr 14, 2023 5.774 5.782 5.704 5.713 56,261 -0.02(-0.30%)
Apr 13, 2023 5.635 5.748 5.635 5.730 96,387 +0.10(+1.69%)
Apr 12, 2023 5.617 5.643 5.609 5.635 35,848 +0.03(+0.46%)
Apr 11, 2023 5.548 5.635 5.548 5.609 85,342 +0.05(+0.94%)
Apr 10, 2023 5.574 5.574 5.539 5.557 69,115 -0.01(-0.16%)
Apr 06, 2023 5.557 5.612 5.549 5.565 56,927 +0.00(+0.00%)
Apr 05, 2023 5.574 5.609 5.565 5.565 41,085 -0.02(-0.31%)
Apr 04, 2023 5.591 5.604 5.557 5.583 31,542 -0.01(-0.16%)
Apr 03, 2023 5.583 5.635 5.573 5.591 130,530 -0.05(-0.92%)
Mar 31, 2023 5.617 5.643 5.513 5.643 135,888 +0.07(+1.25%)
Mar 30, 2023 5.557 5.574 5.496 5.574 92,662 +0.03(+0.47%)
Mar 29, 2023 5.504 5.574 5.489 5.548 48,193 +0.04(+0.79%)
Mar 28, 2023 5.478 5.513 5.436 5.504 100,780 +0.04(+0.79%)
Mar 27, 2023 5.444 5.643 5.383 5.461 111,297 +0.02(+0.32%)
Mar 24, 2023 5.383 5.444 5.374 5.444 66,390 +0.06(+1.13%)
Mar 23, 2023 5.409 5.452 5.383 5.383 77,785 -0.02(-0.32%)
Mar 22, 2023 5.470 5.473 5.383 5.400 49,733 -0.01(-0.16%)
Mar 21, 2023 5.418 5.465 5.387 5.409 48,423 +0.04(+0.82%)
Mar 20, 2023 5.382 5.443 5.365 5.365 86,634 -0.02(-0.32%)
Mar 17, 2023 5.434 5.477 5.374 5.382 84,054 -0.09(-1.73%)
Mar 16, 2023 5.434 5.520 5.391 5.477 55,841 +0.04(+0.79%)
Mar 15, 2023 5.486 5.503 5.408 5.434 74,824 -0.09(-1.71%)
Mar 14, 2023 5.468 5.572 5.468 5.529 65,229 +0.06(+1.10%)
Mar 13, 2023 5.589 5.589 5.434 5.468 70,805 -0.13(-2.30%)
Mar 10, 2023 5.709 5.709 5.590 5.597 102,036 -0.13(-2.25%)
Mar 09, 2023 5.787 5.787 5.718 5.726 31,306 -0.04(-0.75%)
Mar 08, 2023 5.718 5.769 5.718 5.769 37,254 +0.03(+0.60%)
Mar 07, 2023 5.787 5.787 5.718 5.735 70,820 -0.03(-0.45%)
Mar 06, 2023 5.830 5.847 5.718 5.761 125,579 -0.01(-0.15%)
Mar 03, 2023 5.726 5.787 5.692 5.769 46,396 +0.04(+0.75%)
Mar 02, 2023 5.812 5.812 5.640 5.726 176,129 -0.05(-0.89%)
Mar 01, 2023 5.795 5.838 5.778 5.778 41,970 -0.04(-0.74%)
Feb 28, 2023 5.812 5.821 5.775 5.821 53,673 +0.07(+1.20%)
Feb 27, 2023 5.769 5.796 5.744 5.752 99,384 -0.02(-0.30%)
Feb 24, 2023 5.769 5.804 5.718 5.769 48,149 +0.00(+0.00%)
Feb 23, 2023 5.812 5.812 5.735 5.769 77,474 +0.00(+0.00%)
Feb 22, 2023 5.864 5.864 5.744 5.769 93,320 -0.04(-0.74%)
Feb 21, 2023 5.881 5.915 5.795 5.812 73,407 -0.07(-1.17%)
Feb 17, 2023 5.950 5.967 5.872 5.881 41,488 -0.04(-0.73%)
Feb 16, 2023 5.958 5.958 5.907 5.924 45,569 -0.02(-0.29%)
Feb 15, 2023 5.976 5.984 5.933 5.941 75,151 -0.05(-0.86%)
Feb 14, 2023 6.052 6.059 5.967 5.993 108,988 -0.03(-0.57%)
Feb 13, 2023 6.035 6.052 6.001 6.027 47,144 +0.03(+0.43%)
Feb 10, 2023 5.993 6.061 5.975 6.001 49,066 +0.01(+0.14%)
Feb 09, 2023 5.984 6.061 5.984 5.993 83,818 +0.00(+0.00%)
Feb 08, 2023 5.967 6.001 5.958 5.993 34,561 +0.01(+0.14%)
Feb 07, 2023 5.899 6.001 5.899 5.984 53,123 +0.08(+1.30%)
Feb 06, 2023 5.993 6.008 5.890 5.907 88,311 -0.09(-1.42%)
Feb 03, 2023 6.018 6.018 5.975 5.993 82,468 -0.01(-0.14%)
Feb 02, 2023 5.975 6.069 5.975 6.001 137,028 +0.03(+0.43%)
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.