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 (%)
Jun 28, 2013 3.375 3.414 3.362 3.414 83,598 +0.00(+0.13%)
Jun 27, 2013 3.362 3.410 3.349 3.409 114,710 +0.03(+0.89%)
Jun 26, 2013 3.353 3.392 3.349 3.379 123,573 +0.06(+1.82%)
Jun 25, 2013 3.314 3.336 3.284 3.319 169,526 +0.04(+1.19%)
Jun 24, 2013 3.293 3.336 3.267 3.280 502,801 -0.05(-1.43%)
Jun 21, 2013 3.383 3.385 3.323 3.327 202,758 -0.02(-0.64%)
Jun 20, 2013 3.375 3.379 3.340 3.349 210,337 -0.07(-1.91%)
Jun 19, 2013 3.410 3.423 3.401 3.414 121,857 -0.00(-0.13%)
Jun 18, 2013 3.384 3.427 3.384 3.418 90,878 +0.03(+0.89%)
Jun 17, 2013 3.375 3.418 3.375 3.388 180,486 +0.01(+0.38%)
Jun 14, 2013 3.380 3.418 3.367 3.375 151,870 -0.02(-0.63%)
Jun 13, 2013 3.358 3.406 3.320 3.397 133,623 +0.03(+0.89%)
Jun 12, 2013 3.384 3.414 3.367 3.367 155,323 -0.04(-1.14%)
Jun 11, 2013 3.397 3.427 3.388 3.406 119,167 +0.00(+0.13%)
Jun 10, 2013 3.444 3.453 3.401 3.401 115,492 -0.04(-1.25%)
Jun 07, 2013 3.436 3.453 3.423 3.444 81,573 +0.01(+0.38%)
Jun 06, 2013 3.418 3.440 3.401 3.431 100,506 -0.01(-0.37%)
Jun 05, 2013 3.457 3.474 3.444 3.444 40,193 -0.03(-0.74%)
Jun 04, 2013 3.427 3.470 3.418 3.470 159,821 +0.03(+1.00%)
Jun 03, 2013 3.479 3.487 3.418 3.436 224,087 -0.02(-0.62%)
May 31, 2013 3.483 3.504 3.457 3.457 68,136 -0.05(-1.47%)
May 30, 2013 3.474 3.539 3.474 3.509 138,221 +0.04(+1.12%)
May 29, 2013 3.487 3.515 3.466 3.470 260,969 -0.06(-1.59%)
May 28, 2013 3.547 3.565 3.522 3.526 89,303 -0.02(-0.49%)
May 24, 2013 3.535 3.565 3.530 3.543 92,892 -0.01(-0.24%)
May 23, 2013 3.578 3.578 3.543 3.552 139,553 -0.03(-0.79%)
May 22, 2013 3.586 3.608 3.573 3.580 108,387 -0.01(-0.18%)
May 21, 2013 3.569 3.595 3.569 3.587 64,959 +0.01(+0.36%)
May 20, 2013 3.557 3.595 3.557 3.574 61,704 +0.01(+0.24%)
May 17, 2013 3.561 3.574 3.561 3.565 62,695 -0.01(-0.24%)
May 16, 2013 3.548 3.578 3.548 3.574 63,062 +0.00(+0.12%)
May 15, 2013 3.561 3.574 3.548 3.569 108,196 -0.00(-0.12%)
May 13, 2013 3.569 3.574 3.548 3.574 43,311 +0.01(+0.36%)
May 10, 2013 3.535 3.561 3.535 3.561 55,332 +0.01(+0.36%)
May 09, 2013 3.522 3.548 3.522 3.548 251,930 +0.01(+0.24%)
May 08, 2013 3.531 3.544 3.531 3.539 110,376 +0.00(+0.12%)
May 07, 2013 3.522 3.539 3.518 3.535 88,880 +0.02(+0.61%)
May 06, 2013 3.510 3.518 3.505 3.514 145,542 +0.00(+0.12%)
May 03, 2013 3.505 3.535 3.501 3.510 240,030 +0.01(+0.37%)
May 02, 2013 3.510 3.518 3.497 3.497 297,889 +0.00(+0.00%)
May 01, 2013 3.480 3.501 3.480 3.497 113,742 -0.00(-0.12%)
Apr 30, 2013 3.510 3.510 3.488 3.501 184,057 -0.01(-0.24%)
Apr 29, 2013 3.518 3.518 3.497 3.510 94,069 +0.01(+0.37%)
Apr 26, 2013 3.471 3.501 3.497 3.497 112,483 +0.00(+0.00%)
Apr 25, 2013 3.480 3.505 3.480 3.497 148,998 +0.01(+0.25%)
Apr 24, 2013 3.484 3.492 3.468 3.488 119,511 +0.00(+0.12%)
Apr 23, 2013 3.462 3.484 3.450 3.484 171,772 +0.04(+1.24%)
Apr 22, 2013 3.428 3.462 3.428 3.441 98,553 +0.01(+0.24%)
Apr 19, 2013 3.424 3.441 3.424 3.433 74,511 +0.01(+0.25%)
Apr 18, 2013 3.446 3.446 3.420 3.424 65,366 -0.01(-0.37%)
Apr 17, 2013 3.437 3.454 3.424 3.437 121,811 -0.03(-0.74%)
Apr 16, 2013 3.463 3.463 3.437 3.463 85,325 +0.03(+0.74%)
Apr 15, 2013 3.446 3.458 3.437 3.437 69,574 -0.02(-0.62%)
Apr 12, 2013 3.463 3.476 3.450 3.458 103,873 -0.03(-0.73%)
Apr 11, 2013 3.458 3.487 3.454 3.484 127,218 +0.01(+0.37%)
Apr 10, 2013 3.446 3.476 3.446 3.471 120,322 +0.00(+0.00%)
Apr 09, 2013 3.429 3.471 3.429 3.471 106,785 +0.03(+0.99%)
Apr 08, 2013 3.424 3.446 3.420 3.437 50,626 -0.00(-0.12%)
Apr 05, 2013 3.412 3.450 3.395 3.441 83,489 +0.01(+0.25%)
Apr 04, 2013 3.424 3.450 3.424 3.433 73,548 -0.01(-0.25%)
Apr 03, 2013 3.454 3.458 3.441 3.441 65,751 -0.02(-0.49%)
Apr 02, 2013 3.450 3.471 3.450 3.458 98,922 +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.