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

High Income Securities Fund (NY: PCF )

6.730 +0.050 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2019 4.744 4.761 4.715 4.738 30,606 +0.00(+0.00%)
Aug 29, 2019 4.733 4.761 4.715 4.738 54,708 +0.02(+0.49%)
Aug 28, 2019 4.727 4.753 4.692 4.715 27,980 -0.02(-0.36%)
Aug 27, 2019 4.721 4.744 4.715 4.733 37,139 +0.01(+0.12%)
Aug 26, 2019 4.733 4.753 4.727 4.727 26,477 +0.00(+0.00%)
Aug 23, 2019 4.807 4.807 4.727 4.727 6,955 -0.08(-1.67%)
Aug 22, 2019 4.807 4.825 4.773 4.807 22,530 +0.01(+0.12%)
Aug 21, 2019 4.756 4.802 4.750 4.802 27,561 +0.03(+0.72%)
Aug 20, 2019 4.748 4.770 4.744 4.767 22,751 +0.01(+0.12%)
Aug 19, 2019 4.750 4.779 4.750 4.761 30,506 -0.01(-0.12%)
Aug 16, 2019 4.733 4.767 4.733 4.767 37,214 +0.02(+0.48%)
Aug 15, 2019 4.750 4.766 4.744 4.744 31,213 +0.01(+0.12%)
Aug 14, 2019 4.802 4.819 4.733 4.738 72,924 -0.06(-1.22%)
Aug 13, 2019 4.757 4.803 4.757 4.797 26,651 +0.02(+0.36%)
Aug 12, 2019 4.786 4.808 4.780 4.780 30,133 -0.03(-0.59%)
Aug 09, 2019 4.786 4.814 4.786 4.808 20,463 +0.01(+0.12%)
Aug 08, 2019 4.791 4.854 4.791 4.803 28,085 -0.02(-0.36%)
Aug 07, 2019 4.788 4.826 4.777 4.820 16,113 +0.00(+0.00%)
Aug 06, 2019 4.827 4.827 4.808 4.820 16,650 +0.02(+0.36%)
Aug 05, 2019 4.826 4.871 4.794 4.803 10,859 -0.06(-1.29%)
Aug 02, 2019 4.860 4.879 4.843 4.866 19,938 +0.01(+0.12%)
Aug 01, 2019 4.791 4.860 4.780 4.860 89,679 +0.06(+1.31%)
Jul 31, 2019 4.791 4.820 4.763 4.797 34,168 -0.01(-0.24%)
Jul 30, 2019 4.774 4.808 4.763 4.808 75,684 +0.01(+0.24%)
Jul 29, 2019 4.814 4.826 4.780 4.797 57,912 -0.01(-0.12%)
Jul 26, 2019 4.791 4.814 4.791 4.803 40,926 +0.00(+0.00%)
Jul 25, 2019 4.780 4.808 4.778 4.803 78,286 -0.01(-0.12%)
Jul 24, 2019 4.803 4.808 4.768 4.808 53,435 +0.01(+0.24%)
Jul 23, 2019 4.808 4.826 4.780 4.797 81,513 -0.01(-0.12%)
Jul 22, 2019 4.751 4.849 4.751 4.803 150,862 +0.07(+1.57%)
Jul 19, 2019 4.717 4.734 4.717 4.728 60,165 +0.01(+0.24%)
Jul 18, 2019 4.711 4.728 4.711 4.717 28,207 +0.00(+0.00%)
Jul 17, 2019 4.711 4.717 4.706 4.717 38,094 +0.01(+0.12%)
Jul 16, 2019 4.711 4.723 4.706 4.711 66,139 -0.01(-0.24%)
Jul 15, 2019 4.711 4.723 4.700 4.723 61,181 +0.02(+0.49%)
Jul 12, 2019 4.711 4.728 4.700 4.700 53,693 -0.01(-0.12%)
Jul 11, 2019 4.711 4.742 4.706 4.706 49,498 -0.02(-0.36%)
Jul 10, 2019 4.717 4.728 4.711 4.723 33,073 +0.01(+0.24%)
Jul 09, 2019 4.706 4.711 4.700 4.711 35,826 +0.01(+0.24%)
Jul 08, 2019 4.706 4.717 4.700 4.700 51,840 -0.01(-0.12%)
Jul 05, 2019 4.700 4.711 4.700 4.706 27,109 -0.00(-0.05%)
Jul 03, 2019 4.711 4.723 4.706 4.708 11,368 -0.00(-0.07%)
Jul 02, 2019 4.706 4.727 4.700 4.711 16,956 +0.00(+0.00%)
Jul 01, 2019 4.728 4.740 4.711 4.711 13,334 -0.02(-0.36%)
Jun 28, 2019 4.711 4.751 4.683 4.728 246,607 -0.01(-0.12%)
Jun 27, 2019 4.734 4.740 4.700 4.734 50,218 +0.01(+0.12%)
Jun 26, 2019 4.717 4.738 4.717 4.728 7,142 +0.02(+0.49%)
Jun 25, 2019 4.717 4.734 4.706 4.706 47,962 -0.01(-0.24%)
Jun 24, 2019 4.740 4.749 4.711 4.717 56,905 +0.01(+0.12%)
Jun 21, 2019 4.706 4.728 4.706 4.711 15,740 +0.01(+0.12%)
Jun 20, 2019 4.711 4.734 4.688 4.706 83,545 -0.01(-0.24%)
Jun 19, 2019 4.700 4.723 4.700 4.717 14,628 +0.01(+0.12%)
Jun 18, 2019 4.711 4.740 4.711 4.711 41,613 +0.00(+0.00%)
Jun 17, 2019 4.711 4.740 4.706 4.711 27,250 +0.01(+0.12%)
Jun 14, 2019 4.740 4.740 4.683 4.706 46,348 +0.00(+0.00%)
Jun 13, 2019 4.717 4.751 4.671 4.706 47,196 -0.01(-0.24%)
Jun 12, 2019 4.717 4.740 4.694 4.717 57,359 +0.00(+0.00%)
Jun 11, 2019 4.751 4.780 4.706 4.717 47,806 -0.03(-0.60%)
Jun 10, 2019 4.757 4.774 4.746 4.746 48,856 -0.02(-0.36%)
Jun 07, 2019 4.757 4.774 4.723 4.763 36,029 +0.02(+0.51%)
Jun 06, 2019 4.728 4.763 4.717 4.739 24,400 -0.00(-0.02%)
Jun 05, 2019 4.717 4.757 4.706 4.740 32,225 +0.03(+0.73%)
Jun 04, 2019 4.711 4.748 4.688 4.706 39,766 -0.01(-0.24%)
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.