Skip to main content

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.