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 30, 2013 3.385 3.421 3.385 3.412 133,599 +0.04(+1.05%)
Aug 29, 2013 3.359 3.394 3.359 3.376 112,458 +0.00(+0.13%)
Aug 28, 2013 3.341 3.390 3.341 3.372 98,164 +0.01(+0.39%)
Aug 27, 2013 3.367 3.403 3.332 3.359 132,969 -0.05(-1.43%)
Aug 26, 2013 3.416 3.430 3.407 3.407 78,219 -0.02(-0.52%)
Aug 23, 2013 3.407 3.430 3.407 3.425 75,069 +0.00(+0.13%)
Aug 22, 2013 3.421 3.425 3.407 3.421 53,613 +0.00(+0.13%)
Aug 21, 2013 3.390 3.416 3.376 3.416 76,902 +0.01(+0.25%)
Aug 20, 2013 3.359 3.408 3.359 3.408 63,139 +0.03(+0.78%)
Aug 19, 2013 3.390 3.417 3.350 3.381 162,708 -0.04(-1.03%)
Aug 16, 2013 3.377 3.434 3.369 3.417 125,550 +0.02(+0.52%)
Aug 15, 2013 3.408 3.421 3.399 3.399 100,419 -0.05(-1.54%)
Aug 14, 2013 3.421 3.452 3.421 3.452 139,021 -0.01(-0.26%)
Aug 13, 2013 3.434 3.461 3.426 3.461 97,372 +0.00(+0.13%)
Aug 12, 2013 3.448 3.468 3.434 3.456 133,240 +0.00(+0.13%)
Aug 09, 2013 3.456 3.465 3.452 3.452 66,940 -0.01(-0.26%)
Aug 08, 2013 3.456 3.474 3.439 3.461 240,990 -0.00(-0.13%)
Aug 07, 2013 3.434 3.465 3.434 3.465 82,112 +0.01(+0.38%)
Aug 06, 2013 3.470 3.479 3.448 3.452 92,351 -0.04(-1.14%)
Aug 05, 2013 3.501 3.501 3.468 3.492 158,873 -0.04(-1.25%)
Aug 02, 2013 3.474 3.536 3.474 3.536 108,331 +0.04(+1.14%)
Aug 01, 2013 3.479 3.505 3.479 3.496 178,165 +0.02(+0.64%)
Jul 31, 2013 3.496 3.514 3.474 3.474 154,235 -0.04(-1.01%)
Jul 30, 2013 3.492 3.510 3.487 3.510 74,580 +0.00(+0.13%)
Jul 29, 2013 3.487 3.523 3.483 3.505 73,042 +0.01(+0.38%)
Jul 26, 2013 3.479 3.518 3.479 3.492 113,405 +0.00(+0.00%)
Jul 25, 2013 3.461 3.510 3.461 3.492 91,019 +0.00(+0.00%)
Jul 24, 2013 3.518 3.532 3.492 3.492 71,331 -0.03(-0.88%)
Jul 23, 2013 3.518 3.523 3.514 3.523 91,802 +0.00(+0.00%)
Jul 22, 2013 3.510 3.540 3.496 3.523 252,555 -0.00(-0.01%)
Jul 19, 2013 3.479 3.528 3.479 3.523 70,523 +0.02(+0.63%)
Jul 18, 2013 3.484 3.510 3.484 3.501 120,410 +0.00(+0.13%)
Jul 17, 2013 3.470 3.506 3.470 3.497 109,561 +0.02(+0.51%)
Jul 16, 2013 3.484 3.501 3.470 3.479 127,178 -0.02(-0.63%)
Jul 15, 2013 3.448 3.501 3.448 3.501 107,008 +0.04(+1.02%)
Jul 12, 2013 3.440 3.479 3.440 3.466 143,281 +0.01(+0.25%)
Jul 11, 2013 3.431 3.474 3.431 3.457 235,819 +0.04(+1.16%)
Jul 10, 2013 3.391 3.429 3.391 3.418 201,271 +0.02(+0.52%)
Jul 09, 2013 3.374 3.453 3.386 3.400 95,252 +0.01(+0.40%)
Jul 08, 2013 3.400 3.431 3.369 3.386 159,082 -0.01(-0.40%)
Jul 05, 2013 3.422 3.422 3.387 3.400 180,321 -0.04(-1.02%)
Jul 03, 2013 3.422 3.444 3.418 3.435 82,857 -0.02(-0.63%)
Jul 02, 2013 3.448 3.484 3.448 3.457 63,391 -0.01(-0.26%)
Jul 01, 2013 3.462 3.510 3.462 3.466 143,718 -0.01(-0.25%)
Jun 28, 2013 3.435 3.475 3.422 3.475 82,127 +0.00(+0.13%)
Jun 27, 2013 3.422 3.471 3.409 3.470 112,692 +0.03(+0.89%)
Jun 26, 2013 3.413 3.453 3.409 3.440 121,399 +0.06(+1.82%)
Jun 25, 2013 3.374 3.396 3.343 3.378 166,544 +0.04(+1.19%)
Jun 24, 2013 3.352 3.396 3.325 3.338 493,955 -0.05(-1.43%)
Jun 21, 2013 3.444 3.445 3.382 3.387 199,191 -0.02(-0.65%)
Jun 20, 2013 3.435 3.440 3.400 3.409 206,637 -0.07(-1.91%)
Jun 19, 2013 3.471 3.484 3.462 3.475 119,714 -0.00(-0.13%)
Jun 18, 2013 3.445 3.488 3.445 3.480 89,279 +0.03(+0.89%)
Jun 17, 2013 3.436 3.480 3.436 3.449 177,311 +0.01(+0.38%)
Jun 14, 2013 3.440 3.480 3.427 3.436 149,198 -0.02(-0.63%)
Jun 13, 2013 3.418 3.467 3.379 3.458 131,272 +0.03(+0.89%)
Jun 12, 2013 3.445 3.475 3.427 3.427 152,591 -0.04(-1.14%)
Jun 11, 2013 3.458 3.488 3.449 3.467 117,070 +0.00(+0.13%)
Jun 10, 2013 3.506 3.515 3.462 3.462 113,460 -0.04(-1.25%)
Jun 07, 2013 3.497 3.515 3.484 3.506 80,138 +0.01(+0.38%)
Jun 06, 2013 3.480 3.502 3.462 3.493 98,738 -0.01(-0.37%)
Jun 05, 2013 3.519 3.537 3.506 3.506 39,486 -0.03(-0.74%)
Jun 04, 2013 3.488 3.532 3.480 3.532 157,009 +0.04(+1.00%)
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.