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 66,937 -0.05(-1.47%)
May 30, 2013 3.537 3.602 3.537 3.572 135,789 +0.04(+1.12%)
May 29, 2013 3.550 3.578 3.528 3.532 256,378 -0.06(-1.59%)
May 28, 2013 3.611 3.628 3.585 3.589 87,732 -0.02(-0.49%)
May 24, 2013 3.598 3.628 3.593 3.607 91,258 -0.01(-0.24%)
May 23, 2013 3.642 3.642 3.607 3.615 137,098 -0.03(-0.79%)
May 22, 2013 3.650 3.672 3.637 3.644 106,481 -0.01(-0.18%)
May 21, 2013 3.633 3.660 3.633 3.651 63,816 +0.01(+0.36%)
May 20, 2013 3.620 3.660 3.620 3.638 60,618 +0.01(+0.24%)
May 17, 2013 3.625 3.638 3.625 3.629 61,592 -0.01(-0.24%)
May 16, 2013 3.612 3.642 3.612 3.638 61,952 +0.00(+0.12%)
May 15, 2013 3.625 3.638 3.612 3.633 106,292 -0.00(-0.12%)
May 13, 2013 3.633 3.638 3.612 3.638 42,549 +0.01(+0.36%)
May 10, 2013 3.599 3.625 3.599 3.625 54,359 +0.01(+0.36%)
May 09, 2013 3.585 3.612 3.585 3.612 247,498 +0.01(+0.24%)
May 08, 2013 3.594 3.607 3.594 3.603 108,434 +0.00(+0.12%)
May 07, 2013 3.585 3.603 3.581 3.599 87,316 +0.02(+0.61%)
May 06, 2013 3.572 3.581 3.568 3.577 142,982 +0.00(+0.12%)
May 03, 2013 3.568 3.598 3.564 3.572 235,807 +0.01(+0.37%)
May 02, 2013 3.572 3.581 3.559 3.559 292,648 +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.