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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2010 2.862 2.876 2.822 2.829 77,433 -0.04(-1.27%)
Jun 29, 2010 2.887 2.887 2.818 2.865 60,892 -0.01(-0.40%)
Jun 25, 2010 2.877 2.902 2.854 2.877 62,757 +0.03(+1.04%)
Jun 24, 2010 2.920 2.923 2.814 2.847 159,475 -0.08(-2.62%)
Jun 23, 2010 2.880 2.923 2.873 2.923 63,680 +0.06(+2.03%)
Jun 22, 2010 2.891 2.927 2.858 2.865 75,005 -0.03(-1.21%)
Jun 21, 2010 2.976 2.987 2.893 2.900 103,252 -0.05(-1.72%)
Jun 18, 2010 2.951 2.951 2.871 2.951 152,701 +0.05(+1.75%)
Jun 17, 2010 2.878 2.907 2.835 2.900 138,043 +0.05(+1.64%)
Jun 16, 2010 2.839 2.864 2.839 2.853 44,858 +0.03(+1.03%)
Jun 15, 2010 2.860 2.864 2.824 2.824 106,519 -0.01(-0.51%)
Jun 14, 2010 2.795 2.857 2.788 2.839 56,825 +0.05(+1.69%)
Jun 11, 2010 2.802 2.802 2.755 2.792 105,807 -0.04(-1.28%)
Jun 10, 2010 2.846 2.846 2.784 2.828 79,522 +0.04(+1.43%)
Jun 09, 2010 2.784 2.795 2.766 2.788 73,363 +0.03(+1.05%)
Jun 08, 2010 2.741 2.763 2.726 2.759 63,354 +0.00(+0.13%)
Jun 07, 2010 2.828 2.828 2.730 2.755 77,517 -0.03(-1.04%)
Jun 04, 2010 2.784 2.821 2.770 2.784 70,792 -0.02(-0.65%)
Jun 03, 2010 2.835 2.839 2.752 2.802 71,270 -0.00(-0.13%)
Jun 02, 2010 2.802 2.806 2.726 2.806 94,687 +0.02(+0.78%)
Jun 01, 2010 2.734 2.799 2.734 2.784 103,998 +0.02(+0.79%)
May 28, 2010 2.763 2.763 2.719 2.763 140,877 +0.03(+1.06%)
May 27, 2010 2.676 2.734 2.650 2.734 117,031 +0.12(+4.57%)
May 26, 2010 2.658 2.676 2.600 2.614 133,359 +0.00(+0.14%)
May 25, 2010 2.621 2.621 2.574 2.611 54,301 -0.04(-1.37%)
May 24, 2010 2.596 2.647 2.596 2.647 107,613 +0.05(+1.95%)
May 21, 2010 2.520 2.625 2.502 2.596 390,415 +0.02(+0.70%)
May 20, 2010 2.556 2.636 2.538 2.578 199,130 -0.05(-1.88%)
May 19, 2010 2.793 2.796 2.577 2.627 274,184 -0.14(-5.19%)
May 18, 2010 2.814 2.832 2.742 2.771 77,255 +0.00(+0.08%)
May 17, 2010 2.829 2.832 2.753 2.769 93,596 -0.06(-2.11%)
May 14, 2010 2.829 2.904 2.750 2.829 130,395 -0.04(-1.38%)
May 13, 2010 2.865 2.904 2.796 2.868 166,448 +0.00(+0.13%)
May 12, 2010 2.865 2.865 2.840 2.865 129,267 +0.02(+0.76%)
May 11, 2010 2.818 2.843 2.789 2.843 132,577 +0.06(+2.20%)
May 10, 2010 2.760 2.822 2.742 2.782 184,078 +0.14(+5.17%)
May 07, 2010 2.598 2.681 2.573 2.645 438,654 +0.06(+2.37%)
May 06, 2010 2.771 2.832 2.472 2.584 325,374 -0.24(-8.42%)
May 05, 2010 2.958 2.966 2.800 2.822 346,627 -0.17(-5.66%)
May 04, 2010 3.023 3.023 2.991 2.991 74,768 -0.03(-1.05%)
May 03, 2010 3.016 3.045 2.998 3.022 92,943 +0.02(+0.82%)
Apr 30, 2010 3.020 3.041 2.987 2.998 65,838 -0.03(-0.92%)
Apr 29, 2010 3.041 3.077 2.994 3.026 141,802 -0.04(-1.20%)
Apr 28, 2010 3.038 3.063 2.998 3.063 141,949 +0.02(+0.59%)
Apr 27, 2010 3.045 3.056 3.020 3.045 89,361 -0.01(-0.47%)
Apr 26, 2010 3.066 3.084 3.016 3.059 177,920 -0.04(-1.16%)
Apr 23, 2010 3.045 3.102 3.023 3.095 65,632 +0.07(+2.38%)
Apr 22, 2010 2.998 3.034 2.976 3.023 124,772 +0.04(+1.20%)
Apr 21, 2010 3.012 3.030 2.976 2.987 93,924 -0.02(-0.67%)
Apr 20, 2010 2.911 3.007 2.907 3.007 115,964 +0.10(+3.58%)
Apr 19, 2010 2.911 2.950 2.861 2.904 121,517 -0.01(-0.45%)
Apr 16, 2010 2.968 2.968 2.907 2.917 83,795 -0.02(-0.53%)
Apr 15, 2010 2.925 2.989 2.907 2.932 124,723 +0.02(+0.61%)
Apr 14, 2010 2.957 2.961 2.907 2.914 74,438 -0.04(-1.21%)
Apr 13, 2010 2.907 2.957 2.907 2.950 75,047 +0.04(+1.48%)
Apr 12, 2010 2.914 2.946 2.889 2.907 78,088 +0.01(+0.25%)
Apr 09, 2010 2.850 2.900 2.850 2.900 63,391 +0.04(+1.38%)
Apr 08, 2010 2.900 2.900 2.828 2.861 125,572 -0.03(-0.99%)
Apr 07, 2010 2.950 2.972 2.861 2.889 121,545 -0.04(-1.35%)
Apr 06, 2010 2.900 2.936 2.900 2.929 50,562 +0.04(+1.24%)
Apr 05, 2010 2.911 2.911 2.857 2.893 108,419 +0.03(+0.87%)
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.