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

High Income Securities Fund (NY: PCF )

6.679 -0.031 (-0.46%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 24, 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, 2017 4.603 4.645 4.588 4.614 16,781 +0.01(+0.23%)
Jun 29, 2017 4.614 4.619 4.598 4.603 49,673 -0.03(-0.57%)
Jun 28, 2017 4.588 4.630 4.588 4.630 18,747 +0.06(+1.26%)
Jun 27, 2017 4.614 4.631 4.556 4.572 34,340 -0.05(-1.02%)
Jun 26, 2017 4.619 4.635 4.614 4.619 33,095 +0.02(+0.34%)
Jun 23, 2017 4.624 4.624 4.598 4.603 17,928 -0.02(-0.45%)
Jun 22, 2017 4.593 4.635 4.593 4.624 24,739 +0.03(+0.69%)
Jun 21, 2017 4.635 4.651 4.593 4.593 22,142 -0.05(-1.12%)
Jun 20, 2017 4.624 4.648 4.619 4.645 27,760 +0.03(+0.57%)
Jun 19, 2017 4.614 4.634 4.614 4.619 23,887 +0.00(+0.00%)
Jun 16, 2017 4.640 4.640 4.611 4.619 14,779 -0.02(-0.45%)
Jun 15, 2017 4.640 4.642 4.619 4.640 31,052 -0.01(-0.22%)
Jun 14, 2017 4.629 4.655 4.629 4.650 56,889 +0.02(+0.45%)
Jun 13, 2017 4.624 4.629 4.621 4.629 72,390 +0.01(+0.11%)
Jun 12, 2017 4.603 4.624 4.598 4.624 61,554 +0.02(+0.34%)
Jun 09, 2017 4.624 4.624 4.603 4.608 45,637 -0.02(-0.45%)
Jun 08, 2017 4.629 4.629 4.619 4.629 69,064 +0.00(+0.00%)
Jun 07, 2017 4.603 4.629 4.598 4.629 52,242 +0.04(+0.80%)
Jun 06, 2017 4.624 4.624 4.593 4.593 45,033 -0.04(-0.79%)
Jun 05, 2017 4.598 4.629 4.598 4.629 41,431 +0.04(+0.80%)
Jun 02, 2017 4.593 4.614 4.593 4.593 71,570 +0.00(+0.00%)
Jun 01, 2017 4.603 4.603 4.577 4.593 44,117 +0.02(+0.46%)
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%)
May 01, 2017 4.587 4.587 4.550 4.555 29,741 -0.02(-0.46%)
Apr 28, 2017 4.555 4.576 4.540 4.576 38,659 +0.03(+0.57%)
Apr 27, 2017 4.540 4.550 4.535 4.550 83,475 +0.01(+0.11%)
Apr 26, 2017 4.555 4.582 4.535 4.545 71,751 -0.01(-0.23%)
Apr 25, 2017 4.550 4.571 4.545 4.555 58,568 +0.01(+0.11%)
Apr 24, 2017 4.550 4.555 4.524 4.550 38,786 +0.02(+0.46%)
Apr 21, 2017 4.550 4.550 4.507 4.529 93,103 -0.01(-0.11%)
Apr 20, 2017 4.545 4.566 4.519 4.535 46,197 +0.01(+0.24%)
Apr 19, 2017 4.513 4.534 4.503 4.524 39,427 +0.02(+0.35%)
Apr 18, 2017 4.503 4.521 4.492 4.508 28,694 -0.01(-0.11%)
Apr 17, 2017 4.513 4.539 4.498 4.513 42,760 +0.01(+0.12%)
Apr 13, 2017 4.487 4.508 4.487 4.508 41,160 +0.02(+0.46%)
Apr 12, 2017 4.539 4.539 4.487 4.487 201,106 -0.05(-1.14%)
Apr 11, 2017 4.503 4.539 4.498 4.539 58,646 +0.03(+0.69%)
Apr 10, 2017 4.518 4.539 4.508 4.508 14,612 -0.03(-0.57%)
Apr 07, 2017 4.482 4.534 4.477 4.534 83,005 +0.05(+1.16%)
Apr 06, 2017 4.482 4.524 4.482 4.482 56,195 +0.00(+0.00%)
Apr 05, 2017 4.487 4.513 4.482 4.482 79,822 -0.02(-0.46%)
Apr 04, 2017 4.508 4.519 4.492 4.503 60,743 -0.03(-0.57%)
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.