Indicators

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

Historical Prices

Month:

Year:

Range:

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.