Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.577 4.591 4.569 4.572 42,876 -0.02(-0.46%)
May 30, 2017 4.577 4.593 4.566 4.593 49,076 +0.01(+0.23%)
May 26, 2017 4.582 4.607 4.551 4.582 32,555 -0.01(-0.11%)
May 25, 2017 4.577 4.598 4.572 4.587 52,443 +0.02(+0.46%)
May 24, 2017 4.566 4.587 4.556 4.566 49,374 +0.00(+0.00%)
May 23, 2017 4.577 4.587 4.561 4.566 20,627 -0.01(-0.23%)
May 22, 2017 4.551 4.577 4.546 4.577 33,432 +0.04(+0.82%)
May 19, 2017 4.550 4.561 4.529 4.540 24,339 -0.02(-0.34%)
May 18, 2017 4.524 4.555 4.522 4.555 12,977 +0.02(+0.46%)
May 17, 2017 4.561 4.571 4.503 4.535 75,423 -0.03(-0.57%)
May 16, 2017 4.561 4.576 4.561 4.561 35,779 +0.00(+0.00%)
May 15, 2017 4.571 4.571 4.545 4.561 59,637 +0.01(+0.23%)
May 12, 2017 4.550 4.550 4.529 4.550 37,159 +0.02(+0.46%)
May 11, 2017 4.566 4.566 4.529 4.529 26,852 -0.03(-0.69%)
May 10, 2017 4.545 4.561 4.535 4.561 32,865 +0.02(+0.46%)
May 09, 2017 4.561 4.561 4.535 4.540 32,612 +0.00(+0.00%)
May 08, 2017 4.550 4.553 4.539 4.540 44,593 -0.01(-0.23%)
May 05, 2017 4.550 4.550 4.519 4.550 92,880 +0.03(+0.58%)
May 04, 2017 4.535 4.550 4.524 4.524 72,695 -0.02(-0.34%)
May 03, 2017 4.561 4.561 4.535 4.540 71,620 -0.02(-0.46%)
May 02, 2017 4.576 4.576 4.555 4.561 55,335 +0.01(+0.11%)
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.