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 (%)
May 28, 2004 2.587 2.587 2.545 2.580 31,816 +0.01(+0.27%)
May 27, 2004 2.542 2.573 2.542 2.573 16,760 +0.01(+0.41%)
May 26, 2004 2.542 2.566 2.542 2.563 42,043 +0.05(+1.96%)
May 25, 2004 2.510 2.527 2.510 2.513 89,768 -0.02(-0.83%)
May 24, 2004 2.535 2.535 2.510 2.535 38,918 +0.00(+0.00%)
May 21, 2004 2.535 2.538 2.517 2.535 17,896 +0.03(+1.12%)
May 20, 2004 2.531 2.542 2.492 2.506 26,987 -0.01(-0.42%)
May 19, 2004 2.535 2.535 2.517 2.517 23,862 +0.01(+0.28%)
May 18, 2004 2.513 2.549 2.510 2.510 77,269 -0.00(-0.14%)
May 17, 2004 2.510 2.517 2.496 2.513 22,158 +0.02(+0.85%)
May 14, 2004 2.478 2.496 2.478 2.492 38,350 +0.02(+0.71%)
May 13, 2004 2.482 2.506 2.471 2.475 92,325 -0.01(-0.42%)
May 12, 2004 2.454 2.510 2.454 2.485 70,451 +0.01(+0.57%)
May 11, 2004 2.415 2.499 2.415 2.471 82,666 +0.02(+1.01%)
May 10, 2004 2.506 2.527 2.401 2.447 156,243 -0.02(-1.00%)
May 07, 2004 2.577 2.577 2.464 2.471 168,174 -0.10(-3.97%)
May 06, 2004 2.601 2.612 2.573 2.573 73,292 -0.02(-0.95%)
May 05, 2004 2.647 2.647 2.598 2.598 54,827 -0.01(-0.54%)
May 04, 2004 2.647 2.647 2.587 2.612 76,701 +0.01(+0.54%)
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.