Skip to main content

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

Historical Prices

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.