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 +0.050 (+0.75%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2005 2.355 2.364 2.352 2.361 90,204 +0.00(+0.00%)
Jul 28, 2005 2.364 2.364 2.349 2.361 148,903 +0.00(+0.13%)
Jul 27, 2005 2.349 2.364 2.346 2.358 103,801 +0.01(+0.51%)
Jul 26, 2005 2.340 2.352 2.340 2.346 145,255 +0.01(+0.26%)
Jul 25, 2005 2.334 2.352 2.334 2.340 189,362 +0.01(+0.39%)
Jul 22, 2005 2.349 2.352 2.325 2.331 232,474 -0.01(-0.26%)
Jul 21, 2005 2.349 2.361 2.322 2.337 190,357 -0.01(-0.39%)
Jul 20, 2005 2.343 2.358 2.334 2.346 164,490 +0.00(+0.13%)
Jul 19, 2005 2.361 2.364 2.337 2.343 254,362 -0.02(-0.77%)
Jul 18, 2005 2.343 2.367 2.337 2.361 210,587 +0.01(+0.26%)
Jul 15, 2005 2.337 2.358 2.325 2.355 207,933 -0.01(-0.51%)
Jul 14, 2005 2.391 2.394 2.364 2.367 323,010 -0.01(-0.38%)
Jul 13, 2005 2.388 2.424 2.373 2.376 343,240 -0.04(-1.62%)
Jul 12, 2005 2.451 2.458 2.415 2.415 302,449 +0.01(+0.38%)
Jul 11, 2005 2.337 2.427 2.337 2.406 640,383 +0.06(+2.44%)
Jul 08, 2005 2.328 2.349 2.328 2.349 128,673 +0.02(+0.65%)
Jul 07, 2005 2.331 2.364 2.331 2.334 104,132 -0.01(-0.51%)
Jul 06, 2005 2.343 2.364 2.340 2.346 82,576 -0.02(-1.02%)
Jul 05, 2005 2.382 2.388 2.367 2.370 71,964 -0.03(-1.13%)
Jul 01, 2005 2.352 2.397 2.337 2.397 107,780 +0.05(+2.32%)
Jun 30, 2005 2.334 2.349 2.328 2.343 190,689 +0.01(+0.39%)
Jun 29, 2005 2.334 2.349 2.331 2.334 157,194 +0.00(+0.00%)
Jun 28, 2005 2.319 2.346 2.316 2.334 203,622 +0.00(+0.13%)
Jun 27, 2005 2.352 2.382 2.325 2.331 199,974 -0.02(-0.90%)
Jun 24, 2005 2.367 2.382 2.340 2.352 492,475 +0.02(+1.04%)
Jun 23, 2005 2.367 2.373 2.328 2.328 123,035 -0.05(-2.28%)
Jun 22, 2005 2.364 2.403 2.343 2.382 523,317 +0.01(+0.25%)
Jun 21, 2005 2.361 2.388 2.346 2.376 289,184 +0.02(+0.90%)
Jun 20, 2005 2.319 2.367 2.319 2.355 99,821 +0.02(+0.77%)
Jun 17, 2005 2.334 2.364 2.322 2.337 155,535 -0.01(-0.39%)
Jun 16, 2005 2.346 2.349 2.313 2.346 270,280 -0.03(-1.27%)
Jun 15, 2005 2.319 2.376 2.310 2.376 248,393 +0.06(+2.74%)
Jun 14, 2005 2.298 2.367 2.295 2.313 219,541 -0.00(-0.13%)
Jun 13, 2005 2.307 2.322 2.298 2.316 75,612 -0.01(-0.26%)
Jun 10, 2005 2.277 2.322 2.274 2.322 162,831 +0.05(+2.12%)
Jun 09, 2005 2.292 2.322 2.262 2.274 193,010 -0.03(-1.44%)
Jun 08, 2005 2.328 2.334 2.298 2.307 163,163 -0.02(-0.65%)
Jun 07, 2005 2.313 2.328 2.310 2.322 175,433 +0.00(+0.13%)
Jun 06, 2005 2.301 2.328 2.301 2.319 134,311 +0.00(+0.13%)
Jun 03, 2005 2.295 2.325 2.295 2.316 178,750 +0.01(+0.39%)
Jun 02, 2005 2.292 2.328 2.292 2.307 180,408 +0.01(+0.26%)
Jun 01, 2005 2.286 2.313 2.286 2.301 145,255 +0.02(+0.93%)
May 31, 2005 2.283 2.295 2.271 2.280 217,882 +0.00(+0.00%)
May 27, 2005 2.262 2.283 2.259 2.280 162,831 +0.02(+0.93%)
May 26, 2005 2.252 2.259 2.246 2.259 91,530 +0.01(+0.54%)
May 25, 2005 2.256 2.256 2.228 2.246 164,490 -0.01(-0.27%)
May 24, 2005 2.231 2.252 2.231 2.252 350,536 +0.01(+0.40%)
May 23, 2005 2.219 2.243 2.219 2.243 142,602 +0.02(+0.95%)
May 20, 2005 2.237 2.237 2.210 2.222 175,765 -0.02(-0.81%)
May 19, 2005 2.234 2.249 2.231 2.240 57,040 +0.00(+0.13%)
May 18, 2005 2.249 2.252 2.231 2.237 176,097 +0.01(+0.27%)
May 17, 2005 2.243 2.243 2.219 2.231 267,627 -0.02(-0.94%)
May 16, 2005 2.240 2.252 2.231 2.252 140,612 +0.02(+0.81%)
May 13, 2005 2.259 2.259 2.228 2.234 120,714 -0.02(-1.07%)
May 12, 2005 2.246 2.259 2.225 2.259 141,275 +0.03(+1.13%)
May 11, 2005 2.246 2.249 2.233 2.233 94,515 -0.01(-0.59%)
May 10, 2005 2.243 2.246 2.231 2.246 101,148 +0.01(+0.40%)
May 09, 2005 2.231 2.240 2.225 2.237 106,785 +0.02(+0.82%)
May 06, 2005 2.210 2.234 2.210 2.219 95,841 -0.01(-0.27%)
May 05, 2005 2.210 2.228 2.210 2.225 49,413 -0.00(-0.14%)
May 04, 2005 2.225 2.228 2.210 2.228 87,551 +0.00(+0.00%)
May 03, 2005 2.225 2.231 2.207 2.228 66,989 +0.01(+0.41%)
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.