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 (%)
Jul 31, 2013 3.496 3.514 3.474 3.474 154,228 -0.04(-1.01%)
Jul 30, 2013 3.492 3.510 3.488 3.510 74,577 +0.00(+0.13%)
Jul 29, 2013 3.488 3.523 3.483 3.505 73,038 +0.01(+0.38%)
Jul 26, 2013 3.479 3.519 3.479 3.492 113,400 +0.00(+0.00%)
Jul 25, 2013 3.461 3.510 3.461 3.492 91,015 +0.00(+0.00%)
Jul 24, 2013 3.519 3.532 3.492 3.492 71,328 -0.03(-0.88%)
Jul 23, 2013 3.519 3.523 3.514 3.523 91,797 +0.00(+0.00%)
Jul 22, 2013 3.510 3.541 3.496 3.523 252,544 -0.00(-0.01%)
Jul 19, 2013 3.479 3.528 3.479 3.523 70,520 +0.02(+0.63%)
Jul 18, 2013 3.484 3.510 3.484 3.501 120,405 +0.00(+0.13%)
Jul 17, 2013 3.471 3.506 3.471 3.497 109,556 +0.02(+0.51%)
Jul 16, 2013 3.484 3.501 3.471 3.479 127,172 -0.02(-0.63%)
Jul 15, 2013 3.449 3.501 3.449 3.501 107,003 +0.04(+1.02%)
Jul 12, 2013 3.440 3.479 3.440 3.466 143,275 +0.01(+0.25%)
Jul 11, 2013 3.431 3.475 3.431 3.457 235,808 +0.04(+1.16%)
Jul 10, 2013 3.391 3.429 3.391 3.418 201,262 +0.02(+0.52%)
Jul 09, 2013 3.374 3.453 3.387 3.400 95,247 +0.01(+0.40%)
Jul 08, 2013 3.400 3.431 3.369 3.387 159,075 -0.01(-0.40%)
Jul 05, 2013 3.422 3.422 3.387 3.400 180,313 -0.04(-1.02%)
Jul 03, 2013 3.422 3.444 3.418 3.435 82,853 -0.02(-0.63%)
Jul 02, 2013 3.449 3.484 3.449 3.457 63,388 -0.01(-0.26%)
Jul 01, 2013 3.462 3.510 3.462 3.466 143,711 -0.01(-0.25%)
Jun 28, 2013 3.435 3.475 3.422 3.475 82,123 +0.00(+0.13%)
Jun 27, 2013 3.422 3.471 3.409 3.471 112,686 +0.03(+0.89%)
Jun 26, 2013 3.413 3.453 3.409 3.440 121,393 +0.06(+1.82%)
Jun 25, 2013 3.374 3.396 3.343 3.378 166,536 +0.04(+1.19%)
Jun 24, 2013 3.352 3.396 3.325 3.339 493,932 -0.05(-1.43%)
Jun 21, 2013 3.444 3.445 3.383 3.387 199,182 -0.02(-0.65%)
Jun 20, 2013 3.435 3.440 3.400 3.409 206,627 -0.07(-1.91%)
Jun 19, 2013 3.471 3.484 3.462 3.475 119,708 -0.00(-0.13%)
Jun 18, 2013 3.445 3.489 3.445 3.480 89,275 +0.03(+0.89%)
Jun 17, 2013 3.436 3.480 3.436 3.449 177,303 +0.01(+0.38%)
Jun 14, 2013 3.440 3.480 3.427 3.436 149,191 -0.02(-0.63%)
Jun 13, 2013 3.419 3.467 3.379 3.458 131,266 +0.03(+0.89%)
Jun 12, 2013 3.445 3.475 3.427 3.427 152,583 -0.04(-1.14%)
Jun 11, 2013 3.458 3.489 3.449 3.467 117,065 +0.00(+0.13%)
Jun 10, 2013 3.506 3.515 3.462 3.462 113,455 -0.04(-1.25%)
Jun 07, 2013 3.497 3.515 3.484 3.506 80,134 +0.01(+0.38%)
Jun 06, 2013 3.480 3.502 3.462 3.493 98,733 -0.01(-0.37%)
Jun 05, 2013 3.519 3.537 3.506 3.506 39,484 -0.03(-0.74%)
Jun 04, 2013 3.489 3.532 3.480 3.532 157,002 +0.04(+1.00%)
Jun 03, 2013 3.541 3.550 3.480 3.497 220,135 -0.02(-0.62%)
May 31, 2013 3.545 3.567 3.519 3.519 66,934 -0.05(-1.47%)
May 30, 2013 3.537 3.602 3.537 3.572 135,783 +0.04(+1.12%)
May 29, 2013 3.550 3.578 3.528 3.532 256,366 -0.06(-1.59%)
May 28, 2013 3.611 3.629 3.585 3.589 87,728 -0.02(-0.49%)
May 24, 2013 3.598 3.629 3.594 3.607 91,253 -0.01(-0.24%)
May 23, 2013 3.642 3.642 3.607 3.616 137,092 -0.03(-0.79%)
May 22, 2013 3.651 3.672 3.637 3.644 106,476 -0.01(-0.18%)
May 21, 2013 3.634 3.660 3.634 3.651 63,813 +0.01(+0.36%)
May 20, 2013 3.620 3.660 3.620 3.638 60,616 +0.01(+0.24%)
May 17, 2013 3.625 3.638 3.625 3.629 61,589 -0.01(-0.24%)
May 16, 2013 3.612 3.642 3.612 3.638 61,949 +0.00(+0.12%)
May 15, 2013 3.625 3.638 3.612 3.634 106,287 -0.00(-0.12%)
May 13, 2013 3.634 3.638 3.612 3.638 42,547 +0.01(+0.36%)
May 10, 2013 3.599 3.625 3.599 3.625 54,356 +0.01(+0.36%)
May 09, 2013 3.586 3.612 3.586 3.612 247,486 +0.01(+0.24%)
May 08, 2013 3.594 3.607 3.594 3.603 108,429 +0.00(+0.12%)
May 07, 2013 3.586 3.603 3.581 3.599 87,312 +0.02(+0.61%)
May 06, 2013 3.573 3.581 3.568 3.577 142,975 +0.00(+0.12%)
May 03, 2013 3.568 3.598 3.564 3.573 235,796 +0.01(+0.37%)
May 02, 2013 3.573 3.581 3.559 3.559 292,634 +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.