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

High Income Securities Fund (NY: PCF )

6.675 -0.035 (-0.52%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
Aug 31, 2004 2.319 2.322 2.298 2.298 64,005 -0.02(-0.78%)
Aug 30, 2004 2.313 2.322 2.298 2.316 76,607 +0.00(+0.13%)
Aug 27, 2004 2.310 2.313 2.292 2.313 17,576 +0.01(+0.26%)
Aug 26, 2004 2.280 2.316 2.280 2.307 79,923 +0.02(+1.06%)
Aug 25, 2004 2.304 2.304 2.283 2.283 22,882 -0.02(-0.92%)
Aug 24, 2004 2.262 2.304 2.262 2.304 112,755 +0.01(+0.39%)
Aug 23, 2004 2.286 2.301 2.265 2.295 51,734 +0.02(+0.66%)
Aug 20, 2004 2.283 2.283 2.277 2.280 21,224 +0.00(+0.13%)
Aug 19, 2004 2.280 2.298 2.262 2.277 69,311 -0.01(-0.40%)
Aug 18, 2004 2.289 2.295 2.262 2.286 84,898 +0.00(+0.00%)
Aug 17, 2004 2.265 2.286 2.265 2.286 50,739 +0.02(+0.80%)
Aug 16, 2004 2.256 2.271 2.256 2.268 30,510 +0.00(+0.00%)
Aug 13, 2004 2.237 2.268 2.237 2.268 25,204 +0.03(+1.48%)
Aug 12, 2004 2.234 2.234 2.234 2.234 6,632 +0.00(+0.00%)
Aug 11, 2004 2.237 2.252 2.231 2.234 112,755 -0.02(-0.80%)
Aug 10, 2004 2.274 2.283 2.249 2.252 41,785 -0.01(-0.53%)
Aug 09, 2004 2.268 2.280 2.265 2.265 40,459 -0.03(-1.18%)
Aug 06, 2004 2.274 2.304 2.268 2.292 57,704 +0.02(+0.80%)
Aug 05, 2004 2.280 2.280 2.265 2.274 33,163 -0.00(-0.13%)
Aug 04, 2004 2.283 2.286 2.252 2.277 72,296 -0.00(-0.13%)
Aug 03, 2004 2.265 2.289 2.252 2.280 48,086 +0.04(+1.89%)
Aug 02, 2004 2.219 2.256 2.213 2.237 56,045 +0.01(+0.41%)
Jul 30, 2004 2.213 2.228 2.210 2.228 26,199 +0.03(+1.23%)
Jul 29, 2004 2.186 2.207 2.180 2.201 59,030 +0.00(+0.14%)
Jul 28, 2004 2.192 2.210 2.183 2.198 80,255 +0.01(+0.28%)
Jul 27, 2004 2.240 2.240 2.171 2.192 109,770 -0.03(-1.49%)
Jul 26, 2004 2.231 2.234 2.207 2.225 79,260 -0.01(-0.27%)
Jul 23, 2004 2.231 2.240 2.219 2.231 56,045 -0.02(-0.94%)
Jul 22, 2004 2.249 2.256 2.246 2.252 28,188 +0.02(+0.95%)
Jul 21, 2004 2.265 2.265 2.225 2.231 41,454 -0.04(-1.60%)
Jul 20, 2004 2.286 2.286 2.262 2.268 42,780 -0.01(-0.53%)
Jul 19, 2004 2.277 2.286 2.268 2.280 31,836 +0.01(+0.53%)
Jul 16, 2004 2.292 2.292 2.249 2.268 44,107 -0.02(-0.66%)
Jul 15, 2004 2.292 2.298 2.280 2.283 51,734 +0.01(+0.26%)
Jul 14, 2004 2.298 2.298 2.268 2.277 95,510 -0.02(-0.79%)
Jul 13, 2004 2.283 2.298 2.262 2.295 98,495 +0.01(+0.53%)
Jul 12, 2004 2.286 2.301 2.262 2.283 57,372 +0.01(+0.40%)
Jul 09, 2004 2.268 2.280 2.262 2.274 119,387 +0.01(+0.53%)
Jul 08, 2004 2.256 2.268 2.249 2.262 55,714 +0.02(+0.81%)
Jul 07, 2004 2.222 2.256 2.222 2.243 78,928 +0.03(+1.36%)
Jul 06, 2004 2.222 2.222 2.195 2.213 40,459 +0.01(+0.41%)
Jul 02, 2004 2.186 2.204 2.180 2.204 28,520 +0.02(+0.97%)
Jul 01, 2004 2.174 2.192 2.162 2.183 101,811 +0.00(+0.14%)
Jun 30, 2004 2.171 2.180 2.165 2.180 44,770 +0.02(+0.84%)
Jun 29, 2004 2.177 2.180 2.162 2.162 48,750 -0.01(-0.28%)
Jun 28, 2004 2.186 2.195 2.165 2.168 43,443 +0.01(+0.28%)
Jun 25, 2004 2.174 2.189 2.162 2.162 68,979 -0.00(-0.14%)
Jun 24, 2004 2.156 2.168 2.156 2.165 54,387 +0.00(+0.14%)
Jun 23, 2004 2.159 2.186 2.147 2.162 53,061 +0.00(+0.14%)
Jun 22, 2004 2.189 2.189 2.159 2.159 53,392 -0.02(-0.83%)
Jun 21, 2004 2.210 2.210 2.165 2.177 72,627 -0.01(-0.41%)
Jun 18, 2004 2.201 2.201 2.165 2.186 46,096 +0.01(+0.42%)
Jun 17, 2004 2.201 2.201 2.162 2.177 67,653 -0.00(-0.14%)
Jun 16, 2004 2.183 2.198 2.174 2.180 45,433 +0.02(+0.84%)
Jun 15, 2004 2.174 2.216 2.162 2.162 156,862 -0.01(-0.55%)
Jun 14, 2004 2.237 2.237 2.174 2.174 54,719 -0.05(-2.17%)
Jun 10, 2004 2.237 2.243 2.204 2.222 128,010 +0.00(+0.00%)
Jun 09, 2004 2.225 2.256 2.222 2.222 34,489 -0.02(-0.67%)
Jun 08, 2004 2.237 2.252 2.219 2.237 47,423 -0.03(-1.33%)
Jun 07, 2004 2.256 2.271 2.252 2.268 45,433 +0.02(+1.08%)
Jun 04, 2004 2.237 2.243 2.204 2.243 64,005 +0.03(+1.22%)
Jun 03, 2004 2.228 2.231 2.201 2.216 50,739 -0.01(-0.54%)
Jun 02, 2004 2.213 2.228 2.192 2.228 82,245 +0.03(+1.23%)
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.