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, 2023 5.860 5.905 5.855 5.878 42,457 +0.05(+0.77%)
Jul 28, 2023 5.851 5.860 5.761 5.833 64,938 +0.05(+0.78%)
Jul 27, 2023 5.851 5.878 5.779 5.788 48,822 -0.01(-0.16%)
Jul 26, 2023 5.797 5.851 5.770 5.797 39,606 +0.00(+0.00%)
Jul 25, 2023 5.833 5.887 5.779 5.797 97,849 -0.05(-0.92%)
Jul 24, 2023 5.842 5.860 5.815 5.851 34,446 +0.05(+0.78%)
Jul 21, 2023 5.788 5.842 5.788 5.806 23,476 +0.01(+0.16%)
Jul 20, 2023 5.806 5.828 5.770 5.797 45,651 -0.03(-0.46%)
Jul 19, 2023 5.878 5.878 5.715 5.824 150,155 -0.04(-0.76%)
Jul 18, 2023 5.824 5.895 5.824 5.868 51,666 +0.07(+1.23%)
Jul 17, 2023 5.895 5.896 5.797 5.797 72,031 -0.05(-0.92%)
Jul 14, 2023 5.904 5.904 5.806 5.851 47,977 -0.02(-0.30%)
Jul 13, 2023 5.877 5.931 5.833 5.868 47,819 -0.03(-0.45%)
Jul 12, 2023 5.806 5.922 5.770 5.895 76,091 +0.13(+2.17%)
Jul 11, 2023 5.725 5.797 5.725 5.770 58,793 +0.04(+0.78%)
Jul 10, 2023 5.672 5.734 5.672 5.725 66,942 +0.01(+0.16%)
Jul 07, 2023 5.699 5.725 5.690 5.717 70,316 +0.04(+0.79%)
Jul 06, 2023 5.743 5.743 5.672 5.672 31,780 -0.07(-1.24%)
Jul 05, 2023 5.770 5.806 5.743 5.743 61,425 -0.07(-1.23%)
Jul 03, 2023 5.734 5.833 5.701 5.815 43,343 +0.03(+0.46%)
Jun 30, 2023 5.779 5.788 5.712 5.788 87,332 +0.07(+1.25%)
Jun 29, 2023 5.681 5.734 5.672 5.717 45,250 +0.04(+0.63%)
Jun 28, 2023 5.654 5.690 5.627 5.681 53,941 +0.04(+0.63%)
Jun 27, 2023 5.636 5.654 5.609 5.645 41,732 +0.03(+0.48%)
Jun 26, 2023 5.609 5.636 5.605 5.618 40,556 +0.03(+0.48%)
Jun 23, 2023 5.574 5.627 5.574 5.591 64,756 +0.01(+0.16%)
Jun 22, 2023 5.591 5.627 5.583 5.583 78,272 -0.03(-0.48%)
Jun 21, 2023 5.645 5.645 5.600 5.609 20,333 +0.00(+0.00%)
Jun 20, 2023 5.663 5.667 5.600 5.609 103,033 +0.00(+0.01%)
Jun 16, 2023 5.636 5.644 5.591 5.609 45,929 -0.02(-0.31%)
Jun 15, 2023 5.636 5.636 5.593 5.627 64,692 +0.04(+0.63%)
Jun 14, 2023 5.618 5.618 5.565 5.591 35,881 +0.02(+0.32%)
Jun 13, 2023 5.627 5.644 5.565 5.574 148,894 -0.04(-0.63%)
Jun 12, 2023 5.600 5.618 5.600 5.609 35,310 +0.03(+0.48%)
Jun 09, 2023 5.582 5.609 5.569 5.582 49,996 +0.02(+0.32%)
Jun 08, 2023 5.574 5.574 5.547 5.565 38,538 +0.01(+0.16%)
Jun 07, 2023 5.556 5.565 5.503 5.556 52,701 +0.03(+0.48%)
Jun 06, 2023 5.547 5.547 5.512 5.529 51,171 +0.00(+0.00%)
Jun 05, 2023 5.538 5.547 5.503 5.529 32,190 +0.00(+0.00%)
Jun 02, 2023 5.503 5.538 5.479 5.529 68,947 +0.06(+1.13%)
Jun 01, 2023 5.406 5.485 5.406 5.467 55,844 +0.04(+0.65%)
May 31, 2023 5.494 5.494 5.414 5.432 115,330 -0.01(-0.16%)
May 30, 2023 5.432 5.459 5.414 5.441 54,036 -0.01(-0.16%)
May 26, 2023 5.423 5.459 5.400 5.450 72,097 +0.04(+0.65%)
May 25, 2023 5.432 5.432 5.379 5.414 53,209 +0.03(+0.49%)
May 24, 2023 5.423 5.423 5.379 5.388 67,843 -0.02(-0.33%)
May 23, 2023 5.423 5.441 5.406 5.406 78,608 -0.04(-0.65%)
May 22, 2023 5.450 5.468 5.432 5.441 88,090 -0.01(-0.16%)
May 19, 2023 5.476 5.503 5.450 5.450 76,472 -0.02(-0.32%)
May 18, 2023 5.423 5.485 5.423 5.467 68,858 +0.01(+0.17%)
May 17, 2023 5.441 5.476 5.423 5.458 57,281 +0.03(+0.48%)
May 16, 2023 5.449 5.476 5.406 5.432 80,384 -0.03(-0.48%)
May 15, 2023 5.432 5.485 5.432 5.458 78,283 +0.02(+0.32%)
May 12, 2023 5.441 5.477 5.432 5.441 47,992 -0.02(-0.32%)
May 11, 2023 5.485 5.489 5.437 5.458 47,124 -0.02(-0.32%)
May 10, 2023 5.467 5.503 5.450 5.476 40,634 +0.01(+0.16%)
May 09, 2023 5.520 5.520 5.467 5.467 36,341 -0.02(-0.32%)
May 08, 2023 5.493 5.520 5.476 5.485 56,142 -0.01(-0.16%)
May 05, 2023 5.485 5.520 5.468 5.493 46,110 +0.07(+1.29%)
May 04, 2023 5.467 5.476 5.397 5.423 66,393 -0.05(-0.96%)
May 03, 2023 5.458 5.501 5.458 5.476 99,564 +0.04(+0.64%)
May 02, 2023 5.528 5.528 5.432 5.441 67,427 -0.07(-1.27%)
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.