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 (%)
Sep 30, 2002 2.179 2.179 2.133 2.133 79,261 -0.01(-0.49%)
Sep 27, 2002 2.144 2.161 2.140 2.144 14,488 -0.01(-0.33%)
Sep 26, 2002 2.165 2.179 2.151 2.151 18,465 +0.01(+0.49%)
Sep 25, 2002 2.147 2.165 2.137 2.140 43,181 -0.02(-1.14%)
Sep 24, 2002 2.200 2.200 2.165 2.165 25,284 -0.04(-1.60%)
Sep 23, 2002 2.225 2.232 2.193 2.200 36,363 -0.03(-1.42%)
Sep 20, 2002 2.242 2.242 2.221 2.232 19,602 +0.01(+0.32%)
Sep 19, 2002 2.235 2.267 2.225 2.225 57,102 -0.01(-0.32%)
Sep 18, 2002 2.270 2.292 2.221 2.232 129,545 -0.02(-0.94%)
Sep 17, 2002 2.260 2.302 2.253 2.253 78,125 -0.01(-0.31%)
Sep 16, 2002 2.249 2.299 2.225 2.260 59,375 +0.04(+1.74%)
Sep 13, 2002 2.242 2.242 2.221 2.221 71,022 -0.03(-1.41%)
Sep 12, 2002 2.242 2.253 2.242 2.253 7,102 +0.00(+0.00%)
Sep 11, 2002 2.253 2.288 2.246 2.253 50,284 -0.01(-0.31%)
Sep 10, 2002 2.288 2.292 2.260 2.260 38,352 -0.04(-1.53%)
Sep 09, 2002 2.281 2.295 2.274 2.295 32,386 +0.01(+0.62%)
Sep 06, 2002 2.253 2.299 2.253 2.281 64,204 +0.02(+0.93%)
Sep 05, 2002 2.225 2.263 2.221 2.260 32,102 +0.04(+1.58%)
Sep 04, 2002 2.267 2.270 2.225 2.225 28,125 -0.03(-1.25%)
Sep 03, 2002 2.253 2.284 2.253 2.253 44,886 +0.02(+0.79%)
Aug 30, 2002 2.218 2.253 2.218 2.235 38,352 +0.03(+1.44%)
Aug 29, 2002 2.246 2.249 2.204 2.204 42,897 -0.04(-1.88%)
Aug 28, 2002 2.228 2.246 2.204 2.246 58,238 +0.03(+1.27%)
Aug 27, 2002 2.200 2.221 2.165 2.218 54,829 +0.05(+2.44%)
Aug 26, 2002 2.172 2.172 2.154 2.165 96,875 -0.02(-0.81%)
Aug 23, 2002 2.168 2.196 2.168 2.182 26,420 +0.02(+0.81%)
Aug 22, 2002 2.154 2.165 2.154 2.165 24,147 +0.01(+0.49%)
Aug 21, 2002 2.151 2.200 2.151 2.154 72,727 -0.01(-0.33%)
Aug 20, 2002 2.165 2.193 2.137 2.161 43,181 +0.01(+0.66%)
Aug 16, 2002 2.165 2.165 2.119 2.147 18,181 -0.02(-0.81%)
Aug 15, 2002 2.165 2.168 2.130 2.165 50,000 +0.00(+0.16%)
Aug 14, 2002 2.116 2.165 2.116 2.161 75,852 +0.02(+0.82%)
Aug 13, 2002 2.101 2.144 2.101 2.144 42,613 +0.01(+0.33%)
Aug 12, 2002 2.119 2.144 2.112 2.137 29,261 +0.00(+0.17%)
Aug 07, 2002 2.084 2.140 2.084 2.133 53,693 +0.04(+1.68%)
Aug 06, 2002 2.175 2.175 2.098 2.098 88,352 -0.04(-1.65%)
Aug 05, 2002 2.147 2.165 2.116 2.133 84,659 -0.02(-0.82%)
Aug 02, 2002 2.211 2.214 2.151 2.151 46,022 -0.03(-1.29%)
Aug 01, 2002 2.214 2.218 2.179 2.179 54,545 -0.04(-1.59%)
Jul 31, 2002 2.179 2.214 2.154 2.214 44,602 +0.06(+2.95%)
Jul 30, 2002 2.161 2.161 2.137 2.151 40,909 +0.01(+0.49%)
Jul 29, 2002 2.105 2.147 2.066 2.140 59,943 +0.06(+2.88%)
Jul 26, 2002 1.989 2.087 1.989 2.080 85,795 +0.06(+2.78%)
Jul 25, 2002 2.042 2.077 1.992 2.024 65,909 -0.09(-4.17%)
Jul 24, 2002 2.084 2.140 1.940 2.112 155,682 -0.01(-0.33%)
Jul 23, 2002 2.179 2.179 2.080 2.119 114,204 -0.07(-3.06%)
Jul 22, 2002 2.182 2.193 2.182 2.186 80,966 +0.00(+0.00%)
Jul 19, 2002 2.186 2.214 2.182 2.186 37,216 -0.03(-1.27%)
Jul 17, 2002 2.218 2.232 2.207 2.214 31,818 +0.02(+0.80%)
Jul 12, 2002 2.214 2.218 2.189 2.196 92,329 -0.02(-0.79%)
Jul 11, 2002 2.239 2.239 2.207 2.214 64,204 -0.03(-1.41%)
Jul 10, 2002 2.284 2.288 2.242 2.246 86,647 -0.01(-0.62%)
Jul 09, 2002 2.267 2.267 2.260 2.260 23,863 -0.01(-0.31%)
Jul 08, 2002 2.242 2.267 2.242 2.267 61,079 +0.02(+1.10%)
Jul 05, 2002 2.249 2.249 2.232 2.242 11,931 +0.01(+0.47%)
Jul 04, 2002 2.218 2.239 2.218 2.232 42,045 +0.00(+0.00%)
Jul 03, 2002 2.218 2.239 2.218 2.232 42,045 +0.01(+0.63%)
Jul 02, 2002 2.348 2.351 2.218 2.218 187,784 -0.09(-3.96%)
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.