Indicators

High Income Securities Fund (NY: PCF )

6.760 +0.030 (+0.45%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.699	2.699	2.656	2.699	144,217	+0.03(+1.06%)
May 27, 2010	2.614	2.670	2.589	2.670	119,806	+0.12(+4.57%)
May 26, 2010	2.596	2.614	2.539	2.554	136,521	+0.00(+0.14%)
May 25, 2010	2.561	2.561	2.515	2.550	55,588	-0.04(-1.37%)
May 24, 2010	2.536	2.585	2.536	2.585	110,164	+0.05(+1.95%)
May 21, 2010	2.462	2.564	2.444	2.536	399,671	+0.02(+0.70%)
May 20, 2010	2.497	2.575	2.479	2.518	203,852	-0.05(-1.88%)
May 19, 2010	2.728	2.732	2.517	2.566	280,689	-0.14(-5.19%)
May 18, 2010	2.749	2.767	2.679	2.707	79,088	+0.00(+0.08%)
May 17, 2010	2.763	2.767	2.689	2.705	95,816	-0.06(-2.11%)
May 14, 2010	2.763	2.837	2.686	2.763	133,489	-0.04(-1.38%)
May 13, 2010	2.798	2.837	2.732	2.802	170,396	+0.00(+0.13%)
May 12, 2010	2.798	2.798	2.774	2.798	132,334	+0.02(+0.76%)
May 11, 2010	2.753	2.777	2.725	2.777	135,722	+0.06(+2.20%)
May 10, 2010	2.696	2.756	2.679	2.718	188,444	+0.13(+5.17%)
May 07, 2010	2.538	2.619	2.514	2.584	449,060	+0.06(+2.37%)
May 06, 2010	2.707	2.767	2.415	2.524	333,093	-0.23(-8.42%)
May 05, 2010	2.890	2.897	2.735	2.756	354,850	-0.17(-5.66%)
May 04, 2010	2.953	2.953	2.921	2.921	76,542	-0.03(-1.05%)

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.