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 (%)
Aug 31, 2005 2.742 2.756 2.718 2.746 145,164 +0.02(+0.65%)
Aug 30, 2005 2.718 2.742 2.718 2.728 110,506 +0.01(+0.39%)
Aug 29, 2005 2.714 2.735 2.707 2.718 60,224 +0.00(+0.13%)
Aug 26, 2005 2.711 2.742 2.707 2.714 99,143 +0.00(+0.00%)
Aug 25, 2005 2.732 2.739 2.711 2.714 99,711 -0.01(-0.26%)
Aug 24, 2005 2.693 2.725 2.693 2.721 198,002 +0.03(+1.05%)
Aug 23, 2005 2.689 2.707 2.686 2.693 134,085 -0.00(-0.13%)
Aug 22, 2005 2.696 2.711 2.672 2.696 202,263 -0.02(-0.65%)
Aug 19, 2005 2.696 2.721 2.689 2.714 224,421 +0.02(+0.78%)
Aug 18, 2005 2.696 2.721 2.689 2.693 115,903 +0.01(+0.39%)
Aug 17, 2005 2.696 2.718 2.682 2.682 132,948 -0.01(-0.39%)
Aug 16, 2005 2.696 2.721 2.693 2.693 81,530 -0.01(-0.52%)
Aug 15, 2005 2.711 2.746 2.703 2.707 98,291 +0.01(+0.52%)
Aug 12, 2005 2.703 2.753 2.693 2.693 63,633 -0.02(-0.91%)
Aug 11, 2005 2.714 2.725 2.703 2.718 48,009 +0.00(+0.13%)
Aug 10, 2005 2.721 2.756 2.711 2.714 209,365 +0.01(+0.39%)
Aug 09, 2005 2.714 2.739 2.700 2.703 45,168 +0.01(+0.26%)
Aug 08, 2005 2.760 2.760 2.696 2.696 145,732 -0.06(-2.17%)
Aug 05, 2005 2.746 2.763 2.746 2.756 58,520 +0.00(+0.13%)
Aug 04, 2005 2.760 2.760 2.749 2.753 89,200 -0.01(-0.26%)
Aug 03, 2005 2.753 2.760 2.742 2.760 86,643 +0.00(+0.00%)
Aug 02, 2005 2.760 2.760 2.746 2.760 108,802 +0.02(+0.64%)
Aug 01, 2005 2.760 2.763 2.742 2.742 115,335 -0.01(-0.51%)
Jul 29, 2005 2.749 2.760 2.746 2.756 77,269 +0.00(+0.00%)
Jul 28, 2005 2.760 2.760 2.742 2.756 127,551 +0.00(+0.13%)
Jul 27, 2005 2.742 2.760 2.739 2.753 88,916 +0.01(+0.51%)
Jul 26, 2005 2.732 2.746 2.732 2.739 124,426 +0.01(+0.26%)
Jul 25, 2005 2.725 2.746 2.725 2.732 162,208 +0.01(+0.39%)
Jul 22, 2005 2.742 2.746 2.714 2.721 199,138 -0.01(-0.26%)
Jul 21, 2005 2.742 2.756 2.711 2.728 163,061 -0.01(-0.39%)
Jul 20, 2005 2.735 2.753 2.725 2.739 140,902 +0.00(+0.13%)
Jul 19, 2005 2.756 2.760 2.728 2.735 217,888 -0.02(-0.77%)
Jul 18, 2005 2.735 2.763 2.728 2.756 180,389 +0.01(+0.26%)
Jul 15, 2005 2.728 2.753 2.715 2.749 178,117 -0.01(-0.51%)
Jul 14, 2005 2.791 2.795 2.760 2.763 276,692 -0.01(-0.38%)
Jul 13, 2005 2.788 2.830 2.770 2.774 294,021 -0.05(-1.62%)
Jul 12, 2005 2.862 2.869 2.820 2.820 259,079 +0.01(+0.38%)
Jul 11, 2005 2.728 2.834 2.728 2.809 548,555 +0.07(+2.44%)
Jul 08, 2005 2.718 2.742 2.718 2.742 110,222 +0.02(+0.65%)
Jul 07, 2005 2.721 2.760 2.721 2.725 89,200 -0.01(-0.51%)
Jul 06, 2005 2.735 2.760 2.732 2.739 70,735 -0.03(-1.02%)
Jul 05, 2005 2.781 2.788 2.763 2.767 61,645 -0.03(-1.13%)
Jul 01, 2005 2.746 2.799 2.728 2.799 92,325 +0.06(+2.32%)
Jun 30, 2005 2.725 2.742 2.718 2.735 163,345 +0.01(+0.39%)
Jun 29, 2005 2.725 2.742 2.721 2.725 134,653 +0.00(+0.00%)
Jun 28, 2005 2.707 2.739 2.703 2.725 174,424 +0.00(+0.13%)
Jun 27, 2005 2.746 2.781 2.714 2.721 171,299 -0.02(-0.90%)
Jun 24, 2005 2.763 2.781 2.732 2.746 421,856 +0.03(+1.04%)
Jun 23, 2005 2.763 2.770 2.718 2.718 105,393 -0.06(-2.28%)
Jun 22, 2005 2.760 2.806 2.735 2.781 448,275 +0.01(+0.25%)
Jun 21, 2005 2.756 2.788 2.739 2.774 247,716 +0.02(+0.90%)
Jun 20, 2005 2.707 2.763 2.707 2.749 85,507 +0.02(+0.77%)
Jun 17, 2005 2.725 2.760 2.711 2.728 133,232 -0.01(-0.39%)
Jun 16, 2005 2.739 2.742 2.700 2.739 231,523 -0.04(-1.27%)
Jun 15, 2005 2.707 2.774 2.696 2.774 212,774 +0.07(+2.74%)
Jun 14, 2005 2.682 2.763 2.679 2.700 188,059 -0.00(-0.13%)
Jun 13, 2005 2.693 2.711 2.682 2.703 64,769 -0.01(-0.26%)
Jun 10, 2005 2.658 2.711 2.654 2.711 139,482 +0.06(+2.12%)
Jun 09, 2005 2.675 2.711 2.640 2.654 165,333 -0.04(-1.44%)
Jun 08, 2005 2.718 2.725 2.682 2.693 139,766 -0.02(-0.65%)
Jun 07, 2005 2.700 2.718 2.696 2.711 150,277 +0.00(+0.13%)
Jun 06, 2005 2.686 2.718 2.686 2.707 115,051 +0.00(+0.13%)
Jun 03, 2005 2.679 2.714 2.679 2.703 153,118 +0.01(+0.39%)
Jun 02, 2005 2.675 2.718 2.675 2.693 154,538 +0.01(+0.26%)
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.