Indicators

High Income Securities Fund (NY: PCF )

6.780 -0.050 (-0.73%)

Streaming Delayed Price Updated: 12:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.762	2.762	2.719	2.762	140,884	+0.03(+1.06%)
May 27, 2010	2.676	2.734	2.650	2.734	117,036	+0.12(+4.57%)
May 26, 2010	2.657	2.676	2.600	2.614	133,365	+0.00(+0.14%)
May 25, 2010	2.621	2.621	2.574	2.610	54,303	-0.04(-1.37%)
May 24, 2010	2.596	2.647	2.596	2.647	107,618	+0.05(+1.95%)
May 21, 2010	2.520	2.625	2.502	2.596	390,433	+0.02(+0.70%)
May 20, 2010	2.556	2.636	2.538	2.578	199,140	-0.05(-1.88%)
May 19, 2010	2.793	2.796	2.577	2.627	274,197	-0.14(-5.19%)
May 18, 2010	2.814	2.832	2.742	2.771	77,259	+0.00(+0.08%)
May 17, 2010	2.829	2.832	2.753	2.769	93,600	-0.06(-2.11%)
May 14, 2010	2.829	2.904	2.749	2.829	130,402	-0.04(-1.38%)
May 13, 2010	2.865	2.904	2.796	2.868	166,455	+0.00(+0.13%)
May 12, 2010	2.865	2.865	2.839	2.865	129,273	+0.02(+0.76%)
May 11, 2010	2.818	2.843	2.789	2.843	132,583	+0.06(+2.20%)
May 10, 2010	2.760	2.821	2.742	2.782	184,086	+0.14(+5.17%)
May 07, 2010	2.598	2.681	2.573	2.645	438,674	+0.06(+2.37%)
May 06, 2010	2.771	2.832	2.472	2.584	325,389	-0.24(-8.42%)
May 05, 2010	2.958	2.965	2.800	2.821	346,644	-0.17(-5.66%)
May 04, 2010	3.023	3.023	2.991	2.991	74,772	-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.