Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2013 3.545 3.567 3.519 3.519 66,934 -0.05(-1.47%)
May 30, 2013 3.537 3.602 3.537 3.572 135,783 +0.04(+1.12%)
May 29, 2013 3.550 3.578 3.528 3.532 256,366 -0.06(-1.59%)
May 28, 2013 3.611 3.629 3.585 3.589 87,728 -0.02(-0.49%)
May 24, 2013 3.598 3.629 3.594 3.607 91,253 -0.01(-0.24%)
May 23, 2013 3.642 3.642 3.607 3.616 137,092 -0.03(-0.79%)
May 22, 2013 3.651 3.672 3.637 3.644 106,476 -0.01(-0.18%)
May 21, 2013 3.634 3.660 3.634 3.651 63,813 +0.01(+0.36%)
May 20, 2013 3.620 3.660 3.620 3.638 60,616 +0.01(+0.24%)
May 17, 2013 3.625 3.638 3.625 3.629 61,589 -0.01(-0.24%)
May 16, 2013 3.612 3.642 3.612 3.638 61,949 +0.00(+0.12%)
May 15, 2013 3.625 3.638 3.612 3.634 106,287 -0.00(-0.12%)
May 13, 2013 3.634 3.638 3.612 3.638 42,547 +0.01(+0.36%)
May 10, 2013 3.599 3.625 3.599 3.625 54,356 +0.01(+0.36%)
May 09, 2013 3.586 3.612 3.586 3.612 247,486 +0.01(+0.24%)
May 08, 2013 3.594 3.607 3.594 3.603 108,429 +0.00(+0.12%)
May 07, 2013 3.586 3.603 3.581 3.599 87,312 +0.02(+0.61%)
May 06, 2013 3.573 3.581 3.568 3.577 142,975 +0.00(+0.12%)
May 03, 2013 3.568 3.598 3.564 3.573 235,796 +0.01(+0.37%)
May 02, 2013 3.573 3.581 3.559 3.559 292,634 +0.00(+0.00%)
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.