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

High Income Securities Fund (NY: PCF )

6.681 -0.029 (-0.43%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 21, 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 (%)
Jun 30, 2004 2.534 2.545 2.527 2.545 38,352 +0.02(+0.84%)
Jun 29, 2004 2.541 2.545 2.524 2.524 41,761 -0.01(-0.28%)
Jun 28, 2004 2.552 2.563 2.527 2.531 37,216 +0.01(+0.28%)
Jun 25, 2004 2.538 2.556 2.524 2.524 59,091 -0.00(-0.14%)
Jun 24, 2004 2.517 2.531 2.517 2.527 46,591 +0.00(+0.14%)
Jun 23, 2004 2.520 2.552 2.506 2.524 45,454 +0.00(+0.14%)
Jun 22, 2004 2.556 2.556 2.520 2.520 45,738 -0.02(-0.83%)
Jun 21, 2004 2.580 2.580 2.527 2.541 62,216 -0.01(-0.41%)
Jun 18, 2004 2.570 2.570 2.527 2.552 39,488 +0.01(+0.42%)
Jun 17, 2004 2.570 2.570 2.524 2.541 57,954 -0.00(-0.14%)
Jun 16, 2004 2.548 2.566 2.538 2.545 38,920 +0.02(+0.84%)
Jun 15, 2004 2.538 2.587 2.524 2.524 134,375 -0.01(-0.55%)
Jun 14, 2004 2.612 2.612 2.538 2.538 46,875 -0.06(-2.17%)
Jun 10, 2004 2.612 2.619 2.573 2.594 109,659 +0.00(+0.00%)
Jun 09, 2004 2.598 2.633 2.594 2.594 29,545 -0.02(-0.67%)
Jun 08, 2004 2.612 2.629 2.591 2.612 40,625 -0.04(-1.33%)
Jun 07, 2004 2.633 2.651 2.629 2.647 38,920 +0.03(+1.08%)
Jun 04, 2004 2.612 2.619 2.573 2.619 54,829 +0.03(+1.22%)
Jun 03, 2004 2.601 2.605 2.570 2.587 43,466 -0.01(-0.54%)
Jun 02, 2004 2.584 2.601 2.559 2.601 70,454 +0.03(+1.23%)
Jun 01, 2004 2.587 2.587 2.570 2.570 19,318 -0.01(-0.41%)
May 28, 2004 2.587 2.587 2.545 2.580 31,818 +0.01(+0.27%)
May 27, 2004 2.541 2.573 2.541 2.573 16,761 +0.01(+0.41%)
May 26, 2004 2.541 2.566 2.541 2.563 42,045 +0.05(+1.96%)
May 25, 2004 2.510 2.527 2.510 2.513 89,772 -0.02(-0.83%)
May 24, 2004 2.534 2.534 2.510 2.534 38,920 +0.00(+0.00%)
May 21, 2004 2.534 2.538 2.517 2.534 17,897 +0.03(+1.12%)
May 20, 2004 2.531 2.541 2.492 2.506 26,988 -0.01(-0.42%)
May 19, 2004 2.534 2.534 2.517 2.517 23,863 +0.01(+0.28%)
May 18, 2004 2.513 2.548 2.510 2.510 77,272 -0.00(-0.14%)
May 17, 2004 2.510 2.517 2.496 2.513 22,159 +0.02(+0.85%)
May 14, 2004 2.478 2.496 2.478 2.492 38,352 +0.02(+0.71%)
May 13, 2004 2.482 2.506 2.471 2.475 92,329 -0.01(-0.42%)
May 12, 2004 2.453 2.510 2.453 2.485 70,454 +0.01(+0.57%)
May 11, 2004 2.415 2.499 2.415 2.471 82,670 +0.02(+1.01%)
May 10, 2004 2.506 2.527 2.401 2.446 156,250 -0.02(-1.00%)
May 07, 2004 2.577 2.577 2.464 2.471 168,182 -0.10(-3.97%)
May 06, 2004 2.601 2.612 2.573 2.573 73,295 -0.02(-0.95%)
May 05, 2004 2.647 2.647 2.598 2.598 54,829 -0.01(-0.54%)
May 04, 2004 2.647 2.647 2.587 2.612 76,704 +0.01(+0.54%)
May 03, 2004 2.665 2.668 2.598 2.598 40,909 -0.04(-1.47%)
Apr 30, 2004 2.615 2.636 2.591 2.636 42,613 +0.05(+1.77%)
Apr 29, 2004 2.608 2.619 2.591 2.591 76,988 -0.02(-0.67%)
Apr 28, 2004 2.640 2.640 2.608 2.608 52,272 -0.02(-0.67%)
Apr 27, 2004 2.647 2.647 2.608 2.626 53,977 +0.00(+0.00%)
Apr 26, 2004 2.591 2.629 2.577 2.626 142,329 +0.04(+1.36%)
Apr 23, 2004 2.622 2.703 2.591 2.591 168,750 -0.03(-1.21%)
Apr 22, 2004 2.644 2.654 2.612 2.622 225,852 -0.02(-0.80%)
Apr 21, 2004 2.661 2.707 2.644 2.644 155,682 -0.01(-0.53%)
Apr 20, 2004 2.644 2.682 2.644 2.658 96,022 -0.01(-0.26%)
Apr 19, 2004 2.654 2.700 2.654 2.665 137,500 -0.02(-0.92%)
Apr 16, 2004 2.661 2.710 2.661 2.689 38,068 +0.03(+1.06%)
Apr 15, 2004 2.654 2.693 2.654 2.661 52,841 +0.01(+0.40%)
Apr 14, 2004 2.693 2.700 2.647 2.651 62,784 -0.04(-1.57%)
Apr 13, 2004 2.732 2.742 2.693 2.693 107,386 -0.04(-1.42%)
Apr 12, 2004 2.760 2.777 2.732 2.732 47,727 -0.03(-1.02%)
Apr 08, 2004 2.763 2.805 2.760 2.760 23,295 +0.00(+0.00%)
Apr 07, 2004 2.795 2.830 2.753 2.760 112,216 -0.01(-0.25%)
Apr 06, 2004 2.816 2.823 2.760 2.767 57,954 -0.01(-0.51%)
Apr 05, 2004 2.798 2.809 2.781 2.781 58,806 -0.02(-0.63%)
Apr 02, 2004 2.823 2.827 2.788 2.798 70,454 +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.