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

High Income Securities Fund (NY: PCF )

6.990 +0.100 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2017 4.808 4.808 4.782 4.797 29,791 -0.01(-0.11%)
Jul 28, 2017 4.781 4.808 4.781 4.803 24,379 +0.02(+0.45%)
Jul 27, 2017 4.797 4.803 4.777 4.781 56,948 -0.02(-0.45%)
Jul 26, 2017 4.770 4.803 4.770 4.803 46,276 +0.04(+0.79%)
Jul 25, 2017 4.765 4.776 4.754 4.765 16,970 +0.01(+0.23%)
Jul 24, 2017 4.776 4.781 4.747 4.754 18,600 -0.03(-0.67%)
Jul 21, 2017 4.765 4.786 4.754 4.786 16,697 +0.02(+0.45%)
Jul 20, 2017 4.786 4.754 4.765 19,892 +0.00(+0.01%)
Jul 19, 2017 4.732 4.767 4.732 4.764 20,193 +0.04(+0.90%)
Jul 18, 2017 4.732 4.754 4.722 4.722 19,012 -0.02(-0.45%)
Jul 17, 2017 4.754 4.754 4.727 4.743 30,149 +0.02(+0.45%)
Jul 14, 2017 4.700 4.722 4.700 4.722 29,720 +0.02(+0.34%)
Jul 13, 2017 4.722 4.738 4.700 4.706 16,035 -0.01(-0.11%)
Jul 12, 2017 4.727 4.727 4.706 4.711 21,966 +0.02(+0.46%)
Jul 11, 2017 4.700 4.716 4.679 4.689 42,109 -0.02(-0.46%)
Jul 10, 2017 4.668 4.711 4.668 4.711 27,311 +0.04(+0.92%)
Jul 07, 2017 4.652 4.690 4.647 4.668 113,669 +0.01(+0.23%)
Jul 06, 2017 4.690 4.700 4.658 4.658 23,527 -0.04(-0.80%)
Jul 05, 2017 4.684 4.695 4.658 4.695 47,727 +0.02(+0.34%)
Jul 03, 2017 4.679 4.706 4.679 4.679 14,685 -0.02(-0.34%)
Jun 30, 2017 4.684 4.727 4.668 4.695 16,492 +0.01(+0.23%)
Jun 29, 2017 4.695 4.700 4.679 4.684 48,815 -0.03(-0.57%)
Jun 28, 2017 4.668 4.711 4.668 4.711 18,424 +0.06(+1.26%)
Jun 27, 2017 4.695 4.713 4.636 4.652 33,747 -0.05(-1.02%)
Jun 26, 2017 4.700 4.716 4.695 4.700 32,523 +0.02(+0.34%)
Jun 23, 2017 4.706 4.706 4.679 4.684 17,619 -0.02(-0.45%)
Jun 22, 2017 4.674 4.716 4.674 4.706 24,312 +0.03(+0.69%)
Jun 21, 2017 4.716 4.732 4.674 4.674 21,760 -0.05(-1.12%)
Jun 20, 2017 4.705 4.729 4.700 4.727 27,280 +0.03(+0.57%)
Jun 19, 2017 4.695 4.716 4.695 4.700 23,474 +0.00(+0.00%)
Jun 16, 2017 4.721 4.721 4.692 4.700 14,524 -0.02(-0.45%)
Jun 15, 2017 4.721 4.723 4.700 4.721 30,516 -0.01(-0.23%)
Jun 14, 2017 4.711 4.737 4.711 4.732 55,906 +0.02(+0.45%)
Jun 13, 2017 4.705 4.711 4.703 4.711 71,139 +0.01(+0.11%)
Jun 12, 2017 4.684 4.705 4.679 4.705 60,490 +0.02(+0.34%)
Jun 09, 2017 4.705 4.705 4.684 4.689 44,848 -0.02(-0.45%)
Jun 08, 2017 4.711 4.711 4.700 4.711 67,870 +0.00(+0.00%)
Jun 07, 2017 4.684 4.711 4.679 4.711 51,339 +0.04(+0.80%)
Jun 06, 2017 4.705 4.705 4.673 4.673 44,255 -0.04(-0.79%)
Jun 05, 2017 4.679 4.711 4.679 4.711 40,715 +0.04(+0.80%)
Jun 02, 2017 4.673 4.695 4.673 4.673 70,333 +0.00(+0.00%)
Jun 01, 2017 4.684 4.684 4.657 4.673 43,355 +0.02(+0.46%)
May 31, 2017 4.657 4.672 4.649 4.652 42,135 -0.02(-0.46%)
May 30, 2017 4.657 4.673 4.647 4.673 48,228 +0.01(+0.23%)
May 26, 2017 4.663 4.688 4.631 4.663 31,992 -0.01(-0.11%)
May 25, 2017 4.657 4.679 4.652 4.668 51,537 +0.02(+0.46%)
May 24, 2017 4.647 4.668 4.636 4.647 48,521 +0.00(+0.00%)
May 23, 2017 4.657 4.668 4.641 4.647 20,271 -0.01(-0.23%)
May 22, 2017 4.631 4.657 4.625 4.657 32,855 +0.04(+0.82%)
May 19, 2017 4.630 4.641 4.609 4.620 23,918 -0.02(-0.34%)
May 18, 2017 4.604 4.636 4.602 4.636 12,752 +0.02(+0.46%)
May 17, 2017 4.641 4.652 4.583 4.614 74,119 -0.03(-0.57%)
May 16, 2017 4.641 4.657 4.641 4.641 35,160 +0.00(+0.00%)
May 15, 2017 4.652 4.652 4.625 4.641 58,606 +0.01(+0.23%)
May 12, 2017 4.630 4.630 4.609 4.630 36,516 +0.02(+0.46%)
May 11, 2017 4.646 4.646 4.609 4.609 26,388 -0.03(-0.69%)
May 10, 2017 4.625 4.641 4.614 4.641 32,297 +0.02(+0.46%)
May 09, 2017 4.641 4.641 4.614 4.620 32,048 +0.00(+0.00%)
May 08, 2017 4.630 4.633 4.619 4.620 43,822 -0.01(-0.23%)
May 05, 2017 4.630 4.630 4.598 4.630 91,274 +0.03(+0.58%)
May 04, 2017 4.614 4.630 4.604 4.604 71,438 -0.02(-0.34%)
May 03, 2017 4.641 4.641 4.614 4.620 70,382 -0.02(-0.46%)
May 02, 2017 4.657 4.657 4.636 4.641 54,378 +0.01(+0.11%)
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.